Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.41 | 31.71 | 31.71 | 31.71 | 355,834 | -0.78(-2.39%) |
Dec 30, 2015 | 32.47 | 32.66 | 32.41 | 32.49 | 352,953 | -0.09(-0.27%) |
Dec 29, 2015 | 32.59 | 32.63 | 32.43 | 32.57 | 310,730 | +0.19(+0.57%) |
Dec 28, 2015 | 31.97 | 32.41 | 31.88 | 32.39 | 439,424 | +0.36(+1.13%) |
Dec 24, 2015 | 31.97 | 32.03 | 32.03 | 32.03 | 238,962 | +0.00(+0.00%) |
Dec 23, 2015 | 31.85 | 32.04 | 31.67 | 32.03 | 331,250 | +0.28(+0.89%) |
Dec 22, 2015 | 31.52 | 31.80 | 31.31 | 31.74 | 598,200 | +0.22(+0.70%) |
Dec 21, 2015 | 31.64 | 31.73 | 31.24 | 31.52 | 575,038 | +0.04(+0.11%) |
Dec 18, 2015 | 31.78 | 31.82 | 31.44 | 31.49 | 1,005,510 | -0.40(-1.24%) |
Dec 17, 2015 | 32.19 | 32.33 | 31.88 | 31.89 | 1,751,551 | -0.30(-0.93%) |
Dec 16, 2015 | 32.08 | 32.28 | 31.80 | 32.19 | 574,165 | +0.25(+0.77%) |
Dec 15, 2015 | 31.62 | 31.97 | 31.58 | 31.94 | 661,101 | +0.35(+1.12%) |
Dec 14, 2015 | 31.18 | 31.60 | 31.13 | 31.59 | 664,088 | +0.36(+1.16%) |
Dec 11, 2015 | 31.37 | 31.74 | 31.17 | 31.22 | 608,842 | -0.53(-1.66%) |
Dec 10, 2015 | 31.64 | 31.93 | 31.45 | 31.75 | 595,430 | +0.16(+0.50%) |
Dec 09, 2015 | 31.90 | 32.21 | 31.56 | 31.59 | 756,163 | -0.43(-1.34%) |
Dec 08, 2015 | 32.19 | 32.44 | 31.98 | 32.02 | 666,698 | -0.33(-1.03%) |
Dec 07, 2015 | 32.54 | 32.64 | 32.09 | 32.36 | 875,725 | -0.21(-0.64%) |
Dec 04, 2015 | 33.02 | 33.29 | 32.30 | 32.57 | 1,361,553 | -0.30(-0.91%) |
Dec 03, 2015 | 33.61 | 33.66 | 32.63 | 32.86 | 839,272 | -0.74(-2.19%) |
Dec 02, 2015 | 33.88 | 34.05 | 33.48 | 33.60 | 605,156 | -0.34(-1.01%) |
Dec 01, 2015 | 33.80 | 34.07 | 33.79 | 33.94 | 761,520 | +0.24(+0.70%) |
Nov 30, 2015 | 34.31 | 34.39 | 33.64 | 33.70 | 838,575 | -0.45(-1.31%) |
Nov 27, 2015 | 33.76 | 34.32 | 33.74 | 34.15 | 471,031 | +0.39(+1.17%) |
Nov 25, 2015 | 33.39 | 33.76 | 33.76 | 33.76 | 721,683 | +0.44(+1.31%) |
Nov 24, 2015 | 33.19 | 33.34 | 33.11 | 33.32 | 797,727 | -0.13(-0.39%) |
Nov 23, 2015 | 33.23 | 33.48 | 33.13 | 33.45 | 617,784 | +0.29(+0.87%) |
Nov 20, 2015 | 33.47 | 33.47 | 33.09 | 33.16 | 933,231 | -0.15(-0.45%) |
Nov 19, 2015 | 33.77 | 34.02 | 33.23 | 33.31 | 983,124 | -0.54(-1.60%) |
Nov 18, 2015 | 33.28 | 33.88 | 33.12 | 33.85 | 726,986 | +0.55(+1.66%) |
Nov 17, 2015 | 33.09 | 33.43 | 32.92 | 33.30 | 976,415 | +0.26(+0.79%) |
Nov 16, 2015 | 32.51 | 33.07 | 32.43 | 33.04 | 708,830 | +0.60(+1.86%) |
Nov 13, 2015 | 32.21 | 32.58 | 32.12 | 32.43 | 932,288 | +0.14(+0.43%) |
Nov 12, 2015 | 32.62 | 32.82 | 32.27 | 32.29 | 1,878,829 | -0.53(-1.60%) |
Nov 11, 2015 | 32.55 | 32.99 | 32.44 | 32.82 | 1,602,476 | +0.42(+1.30%) |
Nov 10, 2015 | 31.90 | 32.41 | 31.90 | 32.40 | 717,924 | +0.46(+1.45%) |
Nov 09, 2015 | 31.79 | 32.02 | 31.61 | 31.94 | 655,942 | +0.06(+0.19%) |
Nov 06, 2015 | 31.84 | 31.88 | 31.54 | 31.87 | 420,852 | -0.02(-0.05%) |
Nov 05, 2015 | 31.83 | 31.91 | 31.56 | 31.89 | 667,182 | +0.16(+0.50%) |
Nov 04, 2015 | 31.64 | 31.86 | 31.53 | 31.73 | 697,171 | +0.20(+0.64%) |
Nov 03, 2015 | 31.72 | 31.73 | 31.32 | 31.53 | 824,212 | -0.18(-0.55%) |
Nov 02, 2015 | 31.59 | 31.83 | 31.41 | 31.71 | 1,171,444 | +0.33(+1.06%) |
Oct 30, 2015 | 31.27 | 31.75 | 31.16 | 31.38 | 2,175,894 | +0.11(+0.36%) |
Oct 29, 2015 | 31.08 | 31.56 | 31.05 | 31.26 | 1,844,639 | +0.10(+0.34%) |
Oct 28, 2015 | 31.88 | 31.89 | 30.44 | 31.16 | 2,326,941 | +0.25(+0.79%) |
Oct 27, 2015 | 30.75 | 31.20 | 30.61 | 30.91 | 1,123,294 | +0.10(+0.31%) |
Oct 26, 2015 | 30.67 | 31.01 | 30.57 | 30.81 | 1,282,851 | +0.18(+0.60%) |
Oct 23, 2015 | 30.45 | 30.84 | 30.17 | 30.63 | 1,195,779 | +0.39(+1.27%) |
Oct 22, 2015 | 30.73 | 30.73 | 30.05 | 30.25 | 875,114 | -0.19(-0.63%) |
Oct 21, 2015 | 30.63 | 30.63 | 30.18 | 30.44 | 416,972 | -0.11(-0.34%) |
Oct 20, 2015 | 30.33 | 30.61 | 30.32 | 30.54 | 518,085 | +0.21(+0.69%) |
Oct 19, 2015 | 30.25 | 30.50 | 30.25 | 30.33 | 700,587 | +0.05(+0.17%) |
Oct 16, 2015 | 30.10 | 30.43 | 30.10 | 30.28 | 770,525 | +0.32(+1.08%) |
Oct 15, 2015 | 29.83 | 30.02 | 29.62 | 29.96 | 796,318 | +0.17(+0.56%) |
Oct 14, 2015 | 30.21 | 30.49 | 29.76 | 29.79 | 635,708 | -0.40(-1.33%) |
Oct 13, 2015 | 30.45 | 30.78 | 30.18 | 30.19 | 551,879 | -0.29(-0.95%) |
Oct 12, 2015 | 30.39 | 30.59 | 30.21 | 30.48 | 636,099 | +0.12(+0.40%) |
Oct 09, 2015 | 30.06 | 30.50 | 30.06 | 30.36 | 452,797 | +0.31(+1.02%) |
Oct 08, 2015 | 30.13 | 30.29 | 29.71 | 30.05 | 600,681 | -0.08(-0.26%) |
Oct 07, 2015 | 29.52 | 30.20 | 29.43 | 30.13 | 631,270 | +0.71(+2.41%) |
Oct 06, 2015 | 29.79 | 29.82 | 29.18 | 29.42 | 506,645 | -0.40(-1.35%) |
Oct 05, 2015 | 29.73 | 29.84 | 29.47 | 29.83 | 799,156 | +0.41(+1.40%) |
Oct 02, 2015 | 28.28 | 29.42 | 28.27 | 29.41 | 642,858 | +0.87(+3.04%) |