Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.28 | 33.77 | 33.77 | 33.77 | 180,864 | -0.46(-1.34%) |
Dec 30, 2015 | 34.64 | 34.68 | 34.20 | 34.23 | 96,120 | -0.47(-1.35%) |
Dec 29, 2015 | 34.65 | 34.81 | 34.31 | 34.70 | 117,255 | +0.13(+0.38%) |
Dec 28, 2015 | 34.85 | 34.95 | 34.50 | 34.57 | 89,129 | -0.37(-1.07%) |
Dec 24, 2015 | 35.03 | 34.94 | 34.94 | 34.94 | 33,617 | +0.01(+0.02%) |
Dec 23, 2015 | 34.75 | 35.15 | 34.73 | 34.94 | 66,089 | +0.23(+0.65%) |
Dec 22, 2015 | 34.60 | 34.74 | 34.32 | 34.71 | 126,228 | +0.17(+0.50%) |
Dec 21, 2015 | 35.29 | 35.47 | 34.27 | 34.54 | 125,946 | -0.60(-1.71%) |
Dec 18, 2015 | 34.61 | 35.41 | 34.21 | 35.14 | 535,945 | +0.29(+0.82%) |
Dec 17, 2015 | 35.30 | 35.30 | 34.85 | 34.85 | 129,964 | -0.56(-1.57%) |
Dec 16, 2015 | 36.47 | 36.77 | 35.05 | 35.40 | 274,184 | -1.32(-3.60%) |
Dec 15, 2015 | 36.52 | 36.74 | 35.94 | 36.72 | 239,155 | +0.39(+1.08%) |
Dec 14, 2015 | 36.12 | 36.48 | 35.80 | 36.33 | 135,265 | +0.25(+0.70%) |
Dec 11, 2015 | 36.10 | 36.51 | 35.76 | 36.08 | 219,740 | -0.52(-1.42%) |
Dec 10, 2015 | 36.61 | 36.90 | 36.26 | 36.60 | 102,494 | -0.09(-0.24%) |
Dec 09, 2015 | 37.26 | 37.43 | 36.46 | 36.69 | 77,815 | -0.62(-1.65%) |
Dec 08, 2015 | 37.11 | 37.61 | 36.72 | 37.31 | 82,087 | -0.04(-0.12%) |
Dec 07, 2015 | 37.79 | 37.86 | 37.25 | 37.35 | 82,083 | -0.43(-1.13%) |
Dec 04, 2015 | 37.21 | 37.85 | 37.21 | 37.78 | 156,771 | +0.58(+1.56%) |
Dec 03, 2015 | 37.79 | 38.08 | 37.03 | 37.19 | 115,014 | -0.48(-1.27%) |
Dec 02, 2015 | 37.72 | 37.89 | 37.42 | 37.67 | 107,063 | -0.13(-0.34%) |
Dec 01, 2015 | 38.07 | 38.52 | 37.58 | 37.80 | 369,096 | -0.17(-0.43%) |
Nov 30, 2015 | 38.84 | 39.04 | 37.95 | 37.97 | 282,774 | -0.91(-2.35%) |
Nov 27, 2015 | 38.71 | 39.17 | 38.71 | 38.88 | 76,855 | +0.10(+0.25%) |
Nov 25, 2015 | 38.53 | 38.78 | 38.78 | 38.78 | 59,520 | +0.36(+0.93%) |
Nov 24, 2015 | 38.64 | 38.70 | 38.20 | 38.43 | 90,542 | -0.23(-0.61%) |
Nov 23, 2015 | 38.82 | 39.10 | 38.57 | 38.66 | 136,853 | -0.25(-0.65%) |
Nov 20, 2015 | 38.83 | 39.32 | 38.68 | 38.91 | 116,850 | +0.32(+0.83%) |
Nov 19, 2015 | 38.58 | 38.99 | 38.33 | 38.59 | 162,468 | +0.04(+0.11%) |
Nov 18, 2015 | 37.55 | 38.70 | 37.32 | 38.55 | 283,547 | +1.13(+3.02%) |
Nov 17, 2015 | 37.46 | 37.88 | 37.24 | 37.42 | 179,806 | -0.06(-0.16%) |
Nov 16, 2015 | 37.53 | 37.76 | 37.38 | 37.48 | 257,702 | -0.19(-0.51%) |
Nov 13, 2015 | 37.79 | 38.19 | 37.42 | 37.67 | 84,111 | -0.43(-1.14%) |
Nov 12, 2015 | 38.21 | 38.51 | 38.02 | 38.11 | 116,449 | -0.55(-1.42%) |
Nov 11, 2015 | 38.57 | 39.04 | 38.52 | 38.65 | 92,747 | +0.23(+0.61%) |
Nov 10, 2015 | 38.44 | 38.70 | 38.15 | 38.42 | 113,454 | -0.05(-0.14%) |
Nov 09, 2015 | 38.92 | 39.10 | 38.33 | 38.47 | 133,695 | -0.64(-1.64%) |
Nov 06, 2015 | 38.51 | 39.14 | 38.12 | 39.11 | 239,494 | +0.40(+1.02%) |
Nov 05, 2015 | 39.04 | 39.24 | 38.59 | 38.72 | 102,040 | -0.24(-0.62%) |
Nov 04, 2015 | 39.23 | 39.23 | 38.83 | 38.96 | 144,310 | -0.16(-0.40%) |
Nov 03, 2015 | 39.35 | 39.35 | 38.69 | 39.12 | 140,101 | -0.25(-0.64%) |
Nov 02, 2015 | 39.63 | 39.63 | 39.23 | 39.37 | 159,243 | -0.16(-0.39%) |
Oct 30, 2015 | 38.87 | 39.63 | 38.87 | 39.52 | 461,125 | +0.57(+1.47%) |
Oct 29, 2015 | 38.97 | 39.63 | 38.61 | 38.95 | 242,067 | +0.08(+0.20%) |
Oct 28, 2015 | 39.00 | 39.59 | 38.22 | 38.87 | 271,269 | -0.07(-0.18%) |
Oct 27, 2015 | 36.73 | 41.13 | 36.56 | 38.94 | 701,143 | +2.46(+6.74%) |
Oct 26, 2015 | 36.43 | 36.60 | 36.35 | 36.48 | 101,654 | +0.05(+0.14%) |
Oct 23, 2015 | 36.55 | 36.69 | 36.26 | 36.43 | 116,443 | +0.07(+0.19%) |
Oct 22, 2015 | 35.89 | 36.42 | 35.89 | 36.36 | 142,545 | +0.68(+1.89%) |
Oct 21, 2015 | 35.91 | 36.23 | 35.58 | 35.69 | 76,325 | -0.18(-0.51%) |
Oct 20, 2015 | 35.73 | 35.92 | 35.37 | 35.87 | 70,804 | +0.14(+0.39%) |
Oct 19, 2015 | 35.34 | 35.84 | 35.29 | 35.73 | 80,619 | +0.20(+0.56%) |
Oct 16, 2015 | 35.76 | 35.81 | 35.34 | 35.53 | 127,089 | -0.10(-0.29%) |
Oct 15, 2015 | 35.37 | 35.76 | 35.17 | 35.63 | 90,452 | +0.32(+0.91%) |
Oct 14, 2015 | 35.58 | 35.83 | 35.10 | 35.31 | 88,107 | -0.21(-0.59%) |
Oct 13, 2015 | 35.69 | 36.10 | 35.51 | 35.52 | 117,716 | -0.26(-0.73%) |
Oct 12, 2015 | 35.94 | 36.13 | 35.58 | 35.78 | 187,707 | -0.23(-0.65%) |
Oct 09, 2015 | 35.61 | 36.47 | 35.46 | 36.02 | 143,717 | +0.61(+1.71%) |
Oct 08, 2015 | 34.66 | 35.44 | 34.61 | 35.41 | 122,292 | +0.68(+1.95%) |
Oct 07, 2015 | 34.27 | 34.81 | 34.15 | 34.73 | 106,538 | +0.55(+1.60%) |
Oct 06, 2015 | 34.84 | 34.84 | 34.14 | 34.19 | 130,304 | -0.68(-1.94%) |
Oct 05, 2015 | 34.40 | 34.87 | 34.40 | 34.86 | 149,170 | +0.72(+2.11%) |
Oct 02, 2015 | 33.91 | 34.24 | 33.70 | 34.14 | 187,676 | +0.04(+0.13%) |