Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.14 | 37.31 | 37.31 | 37.31 | 657,500 | +0.09(+0.24%) |
Dec 30, 2015 | 36.88 | 37.71 | 36.79 | 37.22 | 601,643 | +0.37(+1.00%) |
Dec 29, 2015 | 37.09 | 37.60 | 36.52 | 36.85 | 809,284 | +0.02(+0.05%) |
Dec 28, 2015 | 37.12 | 37.40 | 36.21 | 36.83 | 684,570 | -0.51(-1.37%) |
Dec 24, 2015 | 36.42 | 37.34 | 37.34 | 37.34 | 417,000 | +0.87(+2.39%) |
Dec 23, 2015 | 36.30 | 36.58 | 36.30 | 36.47 | 943,015 | +0.33(+0.91%) |
Dec 22, 2015 | 35.74 | 37.14 | 35.41 | 36.14 | 2,773,460 | +0.55(+1.55%) |
Dec 21, 2015 | 36.34 | 36.50 | 35.03 | 35.59 | 3,061,237 | -0.44(-1.22%) |
Dec 18, 2015 | 34.77 | 36.83 | 34.77 | 36.03 | 2,817,779 | +0.94(+2.68%) |
Dec 17, 2015 | 35.60 | 35.89 | 34.60 | 35.09 | 1,373,936 | -0.53(-1.49%) |
Dec 16, 2015 | 35.49 | 35.78 | 34.95 | 35.62 | 1,211,025 | +0.61(+1.74%) |
Dec 15, 2015 | 34.10 | 35.24 | 33.80 | 35.01 | 2,053,784 | +1.28(+3.79%) |
Dec 14, 2015 | 34.65 | 34.84 | 32.97 | 33.73 | 1,704,782 | -0.84(-2.43%) |
Dec 11, 2015 | 35.27 | 35.84 | 33.72 | 34.57 | 1,246,312 | -0.99(-2.78%) |
Dec 10, 2015 | 35.89 | 35.95 | 35.01 | 35.56 | 869,602 | -0.19(-0.53%) |
Dec 09, 2015 | 36.26 | 37.49 | 34.95 | 35.75 | 1,276,190 | -0.79(-2.16%) |
Dec 08, 2015 | 35.16 | 36.76 | 35.11 | 36.54 | 1,228,690 | +1.05(+2.96%) |
Dec 07, 2015 | 35.62 | 35.97 | 34.87 | 35.49 | 1,123,617 | -0.32(-0.89%) |
Dec 04, 2015 | 34.08 | 36.17 | 33.97 | 35.81 | 1,385,207 | +1.84(+5.42%) |
Dec 03, 2015 | 34.66 | 34.84 | 33.25 | 33.97 | 1,200,525 | -0.32(-0.93%) |
Dec 02, 2015 | 36.27 | 36.97 | 33.87 | 34.29 | 1,567,813 | -0.26(-0.75%) |
Dec 01, 2015 | 33.50 | 34.62 | 33.21 | 34.55 | 1,187,202 | +1.25(+3.75%) |
Nov 30, 2015 | 33.77 | 34.10 | 32.94 | 33.30 | 855,944 | -0.14(-0.42%) |
Nov 27, 2015 | 33.54 | 34.00 | 33.10 | 33.44 | 258,468 | -0.12(-0.36%) |
Nov 25, 2015 | 32.74 | 33.56 | 33.56 | 33.56 | 666,500 | +0.77(+2.35%) |
Nov 24, 2015 | 33.48 | 33.75 | 32.67 | 32.79 | 1,085,114 | -1.08(-3.19%) |
Nov 23, 2015 | 33.06 | 34.41 | 32.88 | 33.87 | 1,173,741 | +1.05(+3.20%) |
Nov 20, 2015 | 32.33 | 33.19 | 32.09 | 32.82 | 660,034 | +0.36(+1.11%) |
Nov 19, 2015 | 33.13 | 33.45 | 31.71 | 32.46 | 1,129,645 | -0.60(-1.81%) |
Nov 18, 2015 | 30.67 | 33.19 | 30.59 | 33.06 | 1,575,838 | +2.36(+7.69%) |
Nov 17, 2015 | 30.45 | 31.31 | 30.21 | 30.70 | 1,361,926 | +0.09(+0.29%) |
Nov 16, 2015 | 28.81 | 31.49 | 28.08 | 30.61 | 2,579,667 | +2.04(+7.14%) |
Nov 13, 2015 | 27.21 | 29.00 | 26.95 | 28.57 | 1,297,260 | +1.24(+4.54%) |
Nov 12, 2015 | 27.43 | 28.33 | 26.98 | 27.33 | 1,166,233 | -0.27(-0.98%) |
Nov 11, 2015 | 28.95 | 29.58 | 27.54 | 27.60 | 1,431,326 | -1.35(-4.66%) |
Nov 10, 2015 | 28.80 | 29.54 | 28.59 | 28.95 | 1,167,811 | +0.00(+0.00%) |
Nov 09, 2015 | 29.54 | 31.05 | 28.77 | 28.95 | 1,601,363 | -1.00(-3.34%) |
Nov 06, 2015 | 28.82 | 30.01 | 28.20 | 29.95 | 1,833,108 | +0.75(+2.57%) |
Nov 05, 2015 | 27.45 | 29.48 | 27.45 | 29.20 | 3,592,231 | +2.59(+9.73%) |
Nov 04, 2015 | 27.16 | 27.53 | 26.25 | 26.61 | 1,203,951 | -0.54(-1.99%) |
Nov 03, 2015 | 26.59 | 27.72 | 26.59 | 27.15 | 1,253,563 | +0.10(+0.37%) |
Nov 02, 2015 | 26.71 | 27.39 | 26.65 | 27.05 | 1,433,178 | +0.31(+1.16%) |
Oct 30, 2015 | 25.94 | 27.23 | 25.91 | 26.74 | 1,688,066 | +0.87(+3.36%) |
Oct 29, 2015 | 25.73 | 26.89 | 25.73 | 25.87 | 1,345,999 | -0.16(-0.61%) |
Oct 28, 2015 | 24.90 | 26.09 | 24.39 | 26.03 | 1,207,816 | +1.22(+4.92%) |
Oct 27, 2015 | 25.69 | 26.10 | 24.55 | 24.81 | 1,113,090 | -0.79(-3.09%) |
Oct 26, 2015 | 25.27 | 25.76 | 23.86 | 25.60 | 2,109,927 | -0.32(-1.23%) |
Oct 23, 2015 | 22.82 | 26.24 | 22.74 | 25.92 | 3,315,901 | +3.86(+17.50%) |
Oct 22, 2015 | 25.48 | 25.56 | 19.08 | 22.06 | 5,239,961 | -3.27(-12.91%) |
Oct 21, 2015 | 26.68 | 26.80 | 23.04 | 25.33 | 2,536,611 | -0.87(-3.32%) |
Oct 20, 2015 | 29.36 | 29.36 | 25.94 | 26.20 | 1,641,744 | -3.06(-10.46%) |
Oct 19, 2015 | 29.22 | 30.00 | 28.77 | 29.26 | 1,247,734 | -0.09(-0.31%) |
Oct 16, 2015 | 29.25 | 29.96 | 28.92 | 29.35 | 756,274 | +0.25(+0.86%) |
Oct 15, 2015 | 27.50 | 29.16 | 27.50 | 29.10 | 994,509 | +1.38(+4.98%) |
Oct 14, 2015 | 27.99 | 29.11 | 27.56 | 27.72 | 1,297,045 | +0.28(+1.02%) |
Oct 13, 2015 | 28.72 | 29.54 | 27.33 | 27.44 | 1,589,029 | -1.77(-6.06%) |
Oct 12, 2015 | 29.94 | 30.03 | 29.02 | 29.21 | 811,014 | -0.69(-2.31%) |
Oct 09, 2015 | 29.33 | 30.47 | 29.06 | 29.90 | 744,975 | +0.39(+1.32%) |
Oct 08, 2015 | 29.45 | 29.99 | 28.77 | 29.51 | 1,002,122 | -0.08(-0.27%) |
Oct 07, 2015 | 29.09 | 29.95 | 28.45 | 29.59 | 1,533,397 | +0.34(+1.16%) |
Oct 06, 2015 | 30.60 | 30.86 | 28.28 | 29.25 | 1,640,569 | -1.27(-4.16%) |
Oct 05, 2015 | 30.12 | 30.98 | 29.42 | 30.52 | 2,770,704 | +0.68(+2.28%) |
Oct 02, 2015 | 27.70 | 29.84 | 27.54 | 29.84 | 1,386,869 | +1.62(+5.74%) |