Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.80 | 35.81 | 35.81 | 35.81 | 340,100 | -0.08(-0.23%) |
Dec 30, 2015 | 34.65 | 35.94 | 34.65 | 35.89 | 206,268 | +0.90(+2.58%) |
Dec 29, 2015 | 35.57 | 35.79 | 34.83 | 34.99 | 146,164 | -0.49(-1.38%) |
Dec 28, 2015 | 35.83 | 35.97 | 35.39 | 35.48 | 133,433 | -0.36(-1.02%) |
Dec 24, 2015 | 36.31 | 35.84 | 35.84 | 35.84 | 91,426 | -0.34(-0.94%) |
Dec 23, 2015 | 36.40 | 36.94 | 36.03 | 36.18 | 157,441 | -0.05(-0.14%) |
Dec 22, 2015 | 35.60 | 36.28 | 35.44 | 36.23 | 157,476 | +0.68(+1.91%) |
Dec 21, 2015 | 35.31 | 35.59 | 34.85 | 35.55 | 168,087 | +0.42(+1.20%) |
Dec 18, 2015 | 35.11 | 35.48 | 34.79 | 35.13 | 531,744 | -0.04(-0.12%) |
Dec 17, 2015 | 35.19 | 35.44 | 34.99 | 35.17 | 168,320 | +0.07(+0.19%) |
Dec 16, 2015 | 33.76 | 35.60 | 33.76 | 35.11 | 392,335 | +1.69(+5.05%) |
Dec 15, 2015 | 35.69 | 35.94 | 32.13 | 33.42 | 790,569 | -1.94(-5.48%) |
Dec 14, 2015 | 37.02 | 37.23 | 35.12 | 35.36 | 186,947 | -1.59(-4.30%) |
Dec 11, 2015 | 37.49 | 38.03 | 36.61 | 36.94 | 246,623 | -1.04(-2.73%) |
Dec 10, 2015 | 38.36 | 38.78 | 37.72 | 37.98 | 269,727 | -0.32(-0.84%) |
Dec 09, 2015 | 37.61 | 38.33 | 37.55 | 38.30 | 251,388 | +0.53(+1.40%) |
Dec 08, 2015 | 38.01 | 38.13 | 37.38 | 37.77 | 226,159 | -0.65(-1.68%) |
Dec 07, 2015 | 39.11 | 39.11 | 37.91 | 38.42 | 237,258 | -0.84(-2.13%) |
Dec 04, 2015 | 37.23 | 39.47 | 37.23 | 39.26 | 230,757 | +2.02(+5.43%) |
Dec 03, 2015 | 37.91 | 38.19 | 36.92 | 37.23 | 146,516 | -0.67(-1.77%) |
Dec 02, 2015 | 38.95 | 38.95 | 37.83 | 37.91 | 105,811 | -1.14(-2.93%) |
Dec 01, 2015 | 38.78 | 39.08 | 38.37 | 39.05 | 97,016 | +0.42(+1.09%) |
Nov 30, 2015 | 38.92 | 38.94 | 38.22 | 38.63 | 191,949 | -0.30(-0.77%) |
Nov 27, 2015 | 38.30 | 39.02 | 38.28 | 38.92 | 67,293 | +0.56(+1.47%) |
Nov 25, 2015 | 37.90 | 38.36 | 38.36 | 38.36 | 103,020 | +0.69(+1.84%) |
Nov 24, 2015 | 37.54 | 37.76 | 36.95 | 37.67 | 169,553 | -0.16(-0.43%) |
Nov 23, 2015 | 37.91 | 38.22 | 37.63 | 37.83 | 91,157 | -0.18(-0.47%) |
Nov 20, 2015 | 37.94 | 38.37 | 37.80 | 38.01 | 141,669 | +0.33(+0.87%) |
Nov 19, 2015 | 38.08 | 38.08 | 37.50 | 37.68 | 235,915 | -0.56(-1.46%) |
Nov 18, 2015 | 37.31 | 38.26 | 37.30 | 38.24 | 285,672 | +0.80(+2.15%) |
Nov 17, 2015 | 37.69 | 38.27 | 37.14 | 37.44 | 142,130 | -0.16(-0.44%) |
Nov 16, 2015 | 36.83 | 37.63 | 36.81 | 37.60 | 124,012 | +0.66(+1.77%) |
Nov 13, 2015 | 36.90 | 37.43 | 36.40 | 36.95 | 309,667 | -0.24(-0.64%) |
Nov 12, 2015 | 38.22 | 38.52 | 37.06 | 37.18 | 392,808 | -1.35(-3.51%) |
Nov 11, 2015 | 38.85 | 38.93 | 38.31 | 38.54 | 189,857 | -0.11(-0.30%) |
Nov 10, 2015 | 37.95 | 38.69 | 37.76 | 38.65 | 147,450 | +0.69(+1.81%) |
Nov 09, 2015 | 38.41 | 38.58 | 37.69 | 37.96 | 100,939 | -0.62(-1.61%) |
Nov 06, 2015 | 38.56 | 38.69 | 38.11 | 38.59 | 177,646 | -0.18(-0.47%) |
Nov 05, 2015 | 38.67 | 38.86 | 38.26 | 38.77 | 110,963 | +0.16(+0.42%) |
Nov 04, 2015 | 38.86 | 39.10 | 38.16 | 38.60 | 169,040 | -0.12(-0.32%) |
Nov 03, 2015 | 38.68 | 39.01 | 38.45 | 38.72 | 231,460 | -0.03(-0.08%) |
Nov 02, 2015 | 38.54 | 38.92 | 38.29 | 38.76 | 160,470 | +0.21(+0.55%) |
Oct 30, 2015 | 37.31 | 38.75 | 36.82 | 38.54 | 302,806 | +1.24(+3.32%) |
Oct 29, 2015 | 37.31 | 37.54 | 36.26 | 37.31 | 416,693 | -0.01(-0.02%) |
Oct 28, 2015 | 37.12 | 37.69 | 36.74 | 37.31 | 356,055 | +0.39(+1.04%) |
Oct 27, 2015 | 36.95 | 37.11 | 36.62 | 36.93 | 381,919 | -0.11(-0.31%) |
Oct 26, 2015 | 37.26 | 37.49 | 36.56 | 37.04 | 161,041 | -0.17(-0.46%) |
Oct 23, 2015 | 36.77 | 37.23 | 36.38 | 37.22 | 130,462 | +0.73(+2.00%) |
Oct 22, 2015 | 36.55 | 36.87 | 36.02 | 36.49 | 143,851 | +0.25(+0.68%) |
Oct 21, 2015 | 36.98 | 37.10 | 36.21 | 36.24 | 208,297 | -0.69(-1.86%) |
Oct 20, 2015 | 37.11 | 37.24 | 36.75 | 36.93 | 112,976 | -0.16(-0.44%) |
Oct 19, 2015 | 36.61 | 37.40 | 36.47 | 37.09 | 312,926 | +0.42(+1.14%) |
Oct 16, 2015 | 36.45 | 36.73 | 35.90 | 36.68 | 209,150 | +0.38(+1.04%) |
Oct 15, 2015 | 35.88 | 36.45 | 35.71 | 36.30 | 250,320 | +0.47(+1.30%) |
Oct 14, 2015 | 36.00 | 36.43 | 35.72 | 35.83 | 200,299 | -0.16(-0.43%) |
Oct 13, 2015 | 36.43 | 36.78 | 35.87 | 35.99 | 254,615 | -0.61(-1.66%) |
Oct 12, 2015 | 37.12 | 37.22 | 36.50 | 36.59 | 222,592 | -0.47(-1.26%) |
Oct 09, 2015 | 36.66 | 37.14 | 36.23 | 37.06 | 309,499 | +0.52(+1.41%) |
Oct 08, 2015 | 36.37 | 36.63 | 35.79 | 36.54 | 596,820 | +0.28(+0.77%) |
Oct 07, 2015 | 36.00 | 37.59 | 35.78 | 36.27 | 1,974,701 | +0.44(+1.24%) |
Oct 06, 2015 | 35.72 | 35.94 | 35.44 | 35.82 | 800,119 | +0.25(+0.69%) |
Oct 05, 2015 | 35.74 | 35.97 | 35.41 | 35.58 | 492,935 | -0.07(-0.21%) |
Oct 02, 2015 | 34.21 | 35.81 | 33.99 | 35.65 | 484,142 | +1.24(+3.60%) |