Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.70 | 35.42 | 35.42 | 35.42 | 34,378 | -0.36(-0.99%) |
Dec 30, 2015 | 36.14 | 36.14 | 35.75 | 35.77 | 38,320 | -0.55(-1.51%) |
Dec 29, 2015 | 36.08 | 36.38 | 36.08 | 36.32 | 83,946 | +0.38(+1.06%) |
Dec 28, 2015 | 35.87 | 35.97 | 35.75 | 35.94 | 72,908 | +0.09(+0.26%) |
Dec 24, 2015 | 35.71 | 35.85 | 35.85 | 35.85 | 40,522 | +0.09(+0.26%) |
Dec 23, 2015 | 35.09 | 35.80 | 35.09 | 35.75 | 128,468 | +0.83(+2.38%) |
Dec 22, 2015 | 34.88 | 34.99 | 34.68 | 34.92 | 101,280 | -0.03(-0.10%) |
Dec 21, 2015 | 35.38 | 35.45 | 34.72 | 34.96 | 143,166 | -0.14(-0.39%) |
Dec 18, 2015 | 35.41 | 35.51 | 35.05 | 35.09 | 212,871 | -0.84(-2.33%) |
Dec 17, 2015 | 35.91 | 36.04 | 35.74 | 35.93 | 327,840 | +0.51(+1.43%) |
Dec 16, 2015 | 35.43 | 35.59 | 35.07 | 35.42 | 111,822 | +0.33(+0.94%) |
Dec 15, 2015 | 34.87 | 35.31 | 34.86 | 35.09 | 87,616 | +0.41(+1.17%) |
Dec 14, 2015 | 34.66 | 34.97 | 34.41 | 34.69 | 102,926 | -0.23(-0.65%) |
Dec 11, 2015 | 35.18 | 35.31 | 34.81 | 34.92 | 214,202 | -0.35(-0.98%) |
Dec 10, 2015 | 35.43 | 35.55 | 35.25 | 35.26 | 120,388 | +0.26(+0.75%) |
Dec 09, 2015 | 35.09 | 35.31 | 34.89 | 35.00 | 121,111 | -0.24(-0.67%) |
Dec 08, 2015 | 35.40 | 35.53 | 35.20 | 35.24 | 180,819 | -0.45(-1.26%) |
Dec 07, 2015 | 35.27 | 35.86 | 35.09 | 35.69 | 331,659 | +0.65(+1.86%) |
Dec 04, 2015 | 34.67 | 35.09 | 34.65 | 35.03 | 94,486 | +0.29(+0.83%) |
Dec 03, 2015 | 34.83 | 35.15 | 34.60 | 34.75 | 161,271 | -0.14(-0.41%) |
Dec 02, 2015 | 35.12 | 35.20 | 34.77 | 34.89 | 100,164 | -0.30(-0.87%) |
Dec 01, 2015 | 35.17 | 35.23 | 35.02 | 35.20 | 93,647 | +0.32(+0.92%) |
Nov 30, 2015 | 34.99 | 35.11 | 34.83 | 34.87 | 148,487 | -0.50(-1.41%) |
Nov 27, 2015 | 35.20 | 35.47 | 35.14 | 35.37 | 87,082 | +0.52(+1.51%) |
Nov 25, 2015 | 34.66 | 34.85 | 34.85 | 34.85 | 458,267 | +0.36(+1.03%) |
Nov 24, 2015 | 34.60 | 34.66 | 34.21 | 34.49 | 578,187 | -0.98(-2.77%) |
Nov 23, 2015 | 35.55 | 35.66 | 35.25 | 35.47 | 196,749 | -0.21(-0.59%) |
Nov 20, 2015 | 35.94 | 36.11 | 35.66 | 35.69 | 151,035 | -0.22(-0.61%) |
Nov 19, 2015 | 35.97 | 36.03 | 35.71 | 35.91 | 151,954 | -0.18(-0.49%) |
Nov 18, 2015 | 35.96 | 36.11 | 35.71 | 36.08 | 273,316 | -0.13(-0.35%) |
Nov 17, 2015 | 36.15 | 36.37 | 36.09 | 36.21 | 298,650 | +0.23(+0.64%) |
Nov 16, 2015 | 35.76 | 35.98 | 35.66 | 35.98 | 136,873 | -0.11(-0.31%) |
Nov 13, 2015 | 35.77 | 36.24 | 35.77 | 36.09 | 240,398 | -0.35(-0.95%) |
Nov 12, 2015 | 36.63 | 36.75 | 36.42 | 36.44 | 91,329 | -0.67(-1.80%) |
Nov 11, 2015 | 37.07 | 37.27 | 36.96 | 37.11 | 194,401 | +0.80(+2.21%) |
Nov 10, 2015 | 36.24 | 36.35 | 36.16 | 36.30 | 232,689 | -0.01(-0.02%) |
Nov 09, 2015 | 36.65 | 36.68 | 36.23 | 36.31 | 213,062 | -1.19(-3.16%) |
Nov 06, 2015 | 37.50 | 37.57 | 37.18 | 37.50 | 132,169 | +0.09(+0.25%) |
Nov 05, 2015 | 37.24 | 37.57 | 36.84 | 37.40 | 304,541 | +0.55(+1.49%) |
Nov 04, 2015 | 37.22 | 37.29 | 36.57 | 36.85 | 391,667 | -1.15(-3.03%) |
Nov 03, 2015 | 38.26 | 38.28 | 37.88 | 38.01 | 124,146 | -0.69(-1.79%) |
Nov 02, 2015 | 38.73 | 38.81 | 38.62 | 38.70 | 113,783 | +0.67(+1.76%) |
Oct 30, 2015 | 37.94 | 38.34 | 37.90 | 38.03 | 95,425 | +0.21(+0.56%) |
Oct 29, 2015 | 37.91 | 38.06 | 37.54 | 37.82 | 162,549 | +0.85(+2.29%) |
Oct 28, 2015 | 36.84 | 37.30 | 36.58 | 36.97 | 188,520 | +0.59(+1.63%) |
Oct 27, 2015 | 36.58 | 36.69 | 36.30 | 36.38 | 115,548 | -0.25(-0.69%) |
Oct 26, 2015 | 36.51 | 36.70 | 36.49 | 36.63 | 111,400 | +0.13(+0.35%) |
Oct 23, 2015 | 36.27 | 36.63 | 36.24 | 36.51 | 118,543 | +0.74(+2.08%) |
Oct 22, 2015 | 35.67 | 35.85 | 35.46 | 35.76 | 158,531 | -0.05(-0.14%) |
Oct 21, 2015 | 36.09 | 36.21 | 35.68 | 35.81 | 96,758 | +0.00(+0.00%) |
Oct 20, 2015 | 36.04 | 36.04 | 35.73 | 35.81 | 105,174 | -0.21(-0.59%) |
Oct 19, 2015 | 36.03 | 36.09 | 35.86 | 36.02 | 67,272 | +0.24(+0.66%) |
Oct 16, 2015 | 35.47 | 35.79 | 35.44 | 35.79 | 202,122 | +0.32(+0.91%) |
Oct 15, 2015 | 35.14 | 35.53 | 35.13 | 35.47 | 133,738 | +1.01(+2.92%) |
Oct 14, 2015 | 34.57 | 34.72 | 34.29 | 34.46 | 91,091 | -0.09(-0.27%) |
Oct 13, 2015 | 34.64 | 34.79 | 34.51 | 34.55 | 115,974 | -0.48(-1.38%) |
Oct 12, 2015 | 34.90 | 35.20 | 34.90 | 35.03 | 108,833 | -0.07(-0.19%) |
Oct 09, 2015 | 35.10 | 35.22 | 34.93 | 35.10 | 150,298 | +0.16(+0.46%) |
Oct 08, 2015 | 34.54 | 34.98 | 34.45 | 34.94 | 249,456 | +0.76(+2.23%) |
Oct 07, 2015 | 34.03 | 34.20 | 33.93 | 34.18 | 106,824 | +0.19(+0.57%) |
Oct 06, 2015 | 34.07 | 34.16 | 33.82 | 33.98 | 287,425 | +0.03(+0.07%) |
Oct 05, 2015 | 34.00 | 34.00 | 33.75 | 33.96 | 109,655 | +0.58(+1.72%) |
Oct 02, 2015 | 32.84 | 33.38 | 32.60 | 33.38 | 139,318 | +0.37(+1.13%) |