Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.02 | 33.41 | 33.41 | 33.41 | 145,347 | -0.68(-1.99%) |
Dec 30, 2015 | 34.49 | 34.64 | 34.00 | 34.09 | 259,432 | -0.32(-0.92%) |
Dec 29, 2015 | 34.60 | 34.78 | 34.20 | 34.41 | 211,719 | +0.06(+0.19%) |
Dec 28, 2015 | 34.39 | 34.50 | 33.89 | 34.34 | 167,178 | -0.06(-0.19%) |
Dec 24, 2015 | 34.41 | 34.41 | 34.41 | 34.41 | 116,148 | -0.06(-0.16%) |
Dec 23, 2015 | 34.31 | 34.66 | 34.21 | 34.46 | 116,434 | +0.29(+0.84%) |
Dec 22, 2015 | 33.75 | 34.20 | 33.51 | 34.17 | 163,222 | +0.56(+1.66%) |
Dec 21, 2015 | 33.53 | 33.62 | 32.66 | 33.62 | 218,498 | +0.22(+0.65%) |
Dec 18, 2015 | 33.77 | 33.89 | 33.05 | 33.40 | 596,132 | -0.47(-1.38%) |
Dec 17, 2015 | 33.89 | 34.15 | 33.82 | 33.87 | 221,694 | +0.06(+0.16%) |
Dec 16, 2015 | 33.44 | 33.86 | 33.23 | 33.81 | 233,050 | +0.50(+1.50%) |
Dec 15, 2015 | 33.20 | 33.47 | 33.01 | 33.31 | 235,244 | +0.30(+0.90%) |
Dec 14, 2015 | 33.48 | 33.59 | 32.88 | 33.01 | 228,564 | -0.42(-1.25%) |
Dec 11, 2015 | 33.19 | 33.89 | 33.19 | 33.43 | 285,318 | -0.35(-1.04%) |
Dec 10, 2015 | 33.74 | 34.06 | 33.45 | 33.78 | 478,847 | -0.01(-0.03%) |
Dec 09, 2015 | 33.91 | 34.15 | 33.64 | 33.79 | 253,020 | -0.19(-0.55%) |
Dec 08, 2015 | 33.89 | 34.20 | 33.82 | 33.98 | 409,862 | -0.23(-0.68%) |
Dec 07, 2015 | 34.83 | 34.83 | 34.19 | 34.21 | 278,256 | -0.58(-1.65%) |
Dec 04, 2015 | 34.45 | 35.50 | 34.45 | 34.79 | 534,561 | +0.45(+1.32%) |
Dec 03, 2015 | 34.74 | 34.85 | 34.28 | 34.33 | 182,239 | -0.37(-1.07%) |
Dec 02, 2015 | 34.18 | 34.99 | 34.18 | 34.70 | 247,173 | +0.42(+1.22%) |
Dec 01, 2015 | 34.29 | 34.43 | 34.02 | 34.28 | 492,558 | +0.06(+0.19%) |
Nov 30, 2015 | 34.28 | 34.53 | 34.20 | 34.22 | 300,853 | -0.06(-0.19%) |
Nov 27, 2015 | 34.01 | 34.32 | 33.91 | 34.28 | 67,875 | +0.25(+0.74%) |
Nov 25, 2015 | 34.00 | 34.03 | 34.03 | 34.03 | 121,751 | +0.10(+0.30%) |
Nov 24, 2015 | 33.78 | 34.02 | 33.75 | 33.93 | 179,767 | +0.09(+0.27%) |
Nov 23, 2015 | 33.63 | 33.90 | 33.53 | 33.84 | 262,577 | +0.08(+0.25%) |
Nov 20, 2015 | 33.59 | 34.02 | 32.61 | 33.76 | 216,953 | +0.32(+0.97%) |
Nov 19, 2015 | 33.12 | 33.44 | 32.73 | 33.43 | 184,980 | +0.36(+1.09%) |
Nov 18, 2015 | 32.55 | 33.12 | 32.25 | 33.07 | 241,579 | +0.71(+2.20%) |
Nov 17, 2015 | 32.56 | 32.85 | 32.31 | 32.36 | 197,022 | -0.25(-0.76%) |
Nov 16, 2015 | 32.33 | 32.70 | 32.33 | 32.61 | 290,022 | +0.25(+0.77%) |
Nov 13, 2015 | 32.39 | 32.73 | 32.20 | 32.36 | 215,000 | -0.02(-0.06%) |
Nov 12, 2015 | 32.63 | 32.94 | 32.33 | 32.38 | 249,355 | -0.45(-1.38%) |
Nov 11, 2015 | 32.81 | 33.22 | 32.20 | 32.83 | 293,866 | +0.14(+0.42%) |
Nov 10, 2015 | 32.44 | 33.03 | 32.32 | 32.69 | 296,485 | +0.08(+0.25%) |
Nov 09, 2015 | 32.80 | 33.00 | 32.60 | 32.61 | 280,614 | -0.21(-0.65%) |
Nov 06, 2015 | 32.47 | 32.83 | 32.19 | 32.82 | 333,749 | +0.22(+0.68%) |
Nov 05, 2015 | 32.93 | 33.20 | 32.53 | 32.60 | 242,389 | -0.38(-1.15%) |
Nov 04, 2015 | 33.06 | 33.06 | 32.78 | 32.98 | 337,633 | +0.08(+0.25%) |
Nov 03, 2015 | 32.73 | 33.20 | 32.42 | 32.90 | 357,941 | -0.07(-0.22%) |
Nov 02, 2015 | 32.51 | 33.18 | 32.43 | 32.97 | 575,408 | +0.42(+1.28%) |
Oct 30, 2015 | 32.40 | 32.80 | 32.26 | 32.56 | 254,446 | +0.08(+0.26%) |
Oct 29, 2015 | 32.51 | 32.68 | 32.16 | 32.47 | 256,239 | -0.32(-0.99%) |
Oct 28, 2015 | 31.62 | 32.80 | 31.62 | 32.80 | 450,923 | +1.33(+4.23%) |
Oct 27, 2015 | 31.57 | 32.17 | 31.39 | 31.47 | 418,720 | -0.17(-0.53%) |
Oct 26, 2015 | 30.96 | 31.78 | 30.81 | 31.63 | 467,853 | +0.52(+1.66%) |
Oct 23, 2015 | 31.06 | 31.64 | 30.27 | 31.11 | 576,771 | +0.12(+0.39%) |
Oct 22, 2015 | 26.79 | 31.15 | 26.79 | 30.99 | 1,890,198 | -1.54(-4.74%) |
Oct 21, 2015 | 33.15 | 33.48 | 32.51 | 32.54 | 447,037 | -0.13(-0.40%) |
Oct 20, 2015 | 32.34 | 32.80 | 32.29 | 32.67 | 257,152 | +0.21(+0.65%) |
Oct 19, 2015 | 32.15 | 32.63 | 31.87 | 32.45 | 184,010 | +0.12(+0.37%) |
Oct 16, 2015 | 32.29 | 32.46 | 31.66 | 32.33 | 232,245 | +0.07(+0.23%) |
Oct 15, 2015 | 31.59 | 32.26 | 31.41 | 32.26 | 252,019 | +0.76(+2.40%) |
Oct 14, 2015 | 31.46 | 32.08 | 31.35 | 31.50 | 252,391 | +0.05(+0.15%) |
Oct 13, 2015 | 31.64 | 32.09 | 31.46 | 31.46 | 168,855 | -0.43(-1.33%) |
Oct 12, 2015 | 31.80 | 32.10 | 31.47 | 31.88 | 147,932 | +0.12(+0.38%) |
Oct 09, 2015 | 31.92 | 32.33 | 30.62 | 31.76 | 167,974 | -0.09(-0.29%) |
Oct 08, 2015 | 31.49 | 31.96 | 29.92 | 31.85 | 172,892 | +0.36(+1.14%) |
Oct 07, 2015 | 31.19 | 31.50 | 30.97 | 31.49 | 131,316 | +0.53(+1.70%) |
Oct 06, 2015 | 31.26 | 31.42 | 30.62 | 30.97 | 294,695 | -0.37(-1.18%) |
Oct 05, 2015 | 31.18 | 31.56 | 30.95 | 31.34 | 145,539 | +0.13(+0.41%) |
Oct 02, 2015 | 30.31 | 31.21 | 30.03 | 31.21 | 182,217 | +0.68(+2.24%) |