Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.03 | 32.68 | 32.68 | 32.68 | 925,461 | -0.48(-1.44%) |
Dec 30, 2015 | 33.35 | 33.38 | 33.15 | 33.15 | 1,142,537 | -0.16(-0.48%) |
Dec 29, 2015 | 33.19 | 33.37 | 33.11 | 33.31 | 1,687,480 | +0.40(+1.22%) |
Dec 28, 2015 | 32.83 | 32.96 | 32.77 | 32.91 | 856,045 | +0.04(+0.12%) |
Dec 24, 2015 | 32.85 | 32.87 | 32.87 | 32.87 | 613,895 | +0.00(+0.00%) |
Dec 23, 2015 | 32.52 | 32.87 | 32.51 | 32.87 | 1,662,926 | +0.67(+2.07%) |
Dec 22, 2015 | 32.05 | 32.24 | 31.81 | 32.21 | 1,893,090 | +0.21(+0.66%) |
Dec 21, 2015 | 32.41 | 32.42 | 31.75 | 31.99 | 1,484,519 | +0.05(+0.17%) |
Dec 18, 2015 | 32.21 | 32.25 | 31.94 | 31.94 | 2,212,300 | -0.51(-1.56%) |
Dec 17, 2015 | 32.55 | 32.69 | 32.44 | 32.45 | 1,659,241 | -0.36(-1.11%) |
Dec 16, 2015 | 32.55 | 32.89 | 32.39 | 32.81 | 1,660,735 | +0.64(+2.00%) |
Dec 15, 2015 | 32.12 | 32.35 | 32.11 | 32.17 | 2,025,591 | +0.40(+1.26%) |
Dec 14, 2015 | 31.75 | 31.88 | 31.43 | 31.77 | 3,211,781 | +0.05(+0.17%) |
Dec 11, 2015 | 31.93 | 32.04 | 31.67 | 31.71 | 2,241,881 | -0.55(-1.69%) |
Dec 10, 2015 | 32.44 | 32.49 | 32.20 | 32.26 | 2,143,430 | -0.22(-0.68%) |
Dec 09, 2015 | 32.62 | 32.87 | 32.27 | 32.48 | 2,430,680 | +0.05(+0.14%) |
Dec 08, 2015 | 32.37 | 32.54 | 32.26 | 32.43 | 1,919,799 | -0.39(-1.18%) |
Dec 07, 2015 | 32.72 | 32.87 | 32.62 | 32.82 | 1,425,020 | +0.36(+1.12%) |
Dec 04, 2015 | 31.82 | 32.49 | 31.80 | 32.46 | 1,941,180 | +0.55(+1.71%) |
Dec 03, 2015 | 32.46 | 32.46 | 31.80 | 31.91 | 2,431,176 | -0.71(-2.18%) |
Dec 02, 2015 | 32.73 | 32.91 | 32.60 | 32.62 | 1,833,580 | +0.05(+0.16%) |
Dec 01, 2015 | 32.46 | 32.57 | 32.33 | 32.57 | 1,559,949 | +0.10(+0.30%) |
Nov 30, 2015 | 32.93 | 32.97 | 32.44 | 32.47 | 1,644,056 | -0.55(-1.65%) |
Nov 27, 2015 | 33.15 | 33.23 | 32.96 | 33.02 | 1,087,993 | -0.09(-0.27%) |
Nov 25, 2015 | 33.12 | 33.11 | 33.11 | 33.11 | 2,378,117 | +0.46(+1.42%) |
Nov 24, 2015 | 32.27 | 32.71 | 32.26 | 32.65 | 2,222,537 | -0.13(-0.39%) |
Nov 23, 2015 | 32.97 | 33.07 | 32.71 | 32.77 | 1,623,859 | -0.21(-0.64%) |
Nov 20, 2015 | 32.90 | 33.15 | 32.90 | 32.99 | 3,519,871 | +0.05(+0.16%) |
Nov 19, 2015 | 32.80 | 33.00 | 32.78 | 32.93 | 2,242,634 | +0.20(+0.63%) |
Nov 18, 2015 | 32.27 | 32.75 | 32.27 | 32.73 | 3,394,659 | +0.29(+0.89%) |
Nov 17, 2015 | 32.52 | 32.65 | 32.37 | 32.44 | 3,221,379 | +0.23(+0.73%) |
Nov 16, 2015 | 31.85 | 32.21 | 31.83 | 32.21 | 1,633,830 | +0.38(+1.19%) |
Nov 13, 2015 | 31.85 | 31.94 | 31.72 | 31.83 | 1,574,865 | -0.45(-1.41%) |
Nov 12, 2015 | 32.50 | 32.60 | 32.28 | 32.28 | 1,809,009 | -0.58(-1.78%) |
Nov 11, 2015 | 32.74 | 32.99 | 32.70 | 32.87 | 2,163,662 | +0.40(+1.24%) |
Nov 10, 2015 | 32.09 | 32.50 | 32.08 | 32.46 | 1,674,656 | -0.03(-0.09%) |
Nov 09, 2015 | 32.38 | 32.55 | 32.28 | 32.49 | 1,408,740 | -0.38(-1.15%) |
Nov 06, 2015 | 32.93 | 33.05 | 32.59 | 32.87 | 1,343,080 | -0.58(-1.74%) |
Nov 05, 2015 | 33.49 | 33.56 | 33.32 | 33.46 | 1,413,944 | -0.15(-0.45%) |
Nov 04, 2015 | 33.69 | 33.73 | 33.51 | 33.61 | 971,812 | -0.17(-0.49%) |
Nov 03, 2015 | 33.49 | 33.80 | 33.43 | 33.77 | 1,245,951 | -0.02(-0.07%) |
Nov 02, 2015 | 33.80 | 33.90 | 33.62 | 33.80 | 1,414,811 | +0.11(+0.34%) |
Oct 30, 2015 | 33.75 | 33.97 | 33.68 | 33.68 | 1,054,759 | -0.41(-1.20%) |
Oct 29, 2015 | 34.02 | 34.14 | 33.96 | 34.09 | 970,377 | +0.12(+0.36%) |
Oct 28, 2015 | 34.19 | 34.27 | 33.72 | 33.97 | 1,824,819 | +0.14(+0.41%) |
Oct 27, 2015 | 33.90 | 33.99 | 33.78 | 33.83 | 1,219,119 | -0.23(-0.68%) |
Oct 26, 2015 | 34.16 | 34.25 | 34.03 | 34.07 | 842,630 | -0.11(-0.31%) |
Oct 23, 2015 | 34.43 | 34.49 | 34.07 | 34.17 | 1,152,628 | -0.21(-0.61%) |
Oct 22, 2015 | 34.25 | 34.52 | 34.22 | 34.38 | 1,755,726 | +0.38(+1.13%) |
Oct 21, 2015 | 34.17 | 34.22 | 33.99 | 34.00 | 1,307,679 | -0.03(-0.09%) |
Oct 20, 2015 | 34.13 | 34.13 | 33.95 | 34.03 | 869,312 | -0.03(-0.09%) |
Oct 19, 2015 | 34.07 | 34.14 | 33.90 | 34.06 | 917,959 | +0.06(+0.18%) |
Oct 16, 2015 | 33.77 | 34.02 | 33.73 | 34.00 | 1,089,589 | +0.19(+0.56%) |
Oct 15, 2015 | 33.64 | 33.84 | 33.52 | 33.81 | 1,767,680 | +1.39(+4.29%) |
Oct 14, 2015 | 32.39 | 32.55 | 32.38 | 32.42 | 1,010,585 | +0.04(+0.12%) |
Oct 13, 2015 | 32.22 | 32.58 | 32.22 | 32.38 | 1,214,988 | -0.11(-0.32%) |
Oct 12, 2015 | 32.38 | 32.67 | 32.36 | 32.49 | 1,092,516 | +0.40(+1.24%) |
Oct 09, 2015 | 31.98 | 32.25 | 31.94 | 32.09 | 1,166,379 | -0.17(-0.54%) |
Oct 08, 2015 | 31.68 | 32.27 | 31.58 | 32.26 | 1,062,083 | +0.34(+1.06%) |
Oct 07, 2015 | 31.71 | 31.94 | 31.61 | 31.92 | 1,423,345 | +0.05(+0.17%) |
Oct 06, 2015 | 31.88 | 32.05 | 31.84 | 31.87 | 1,021,564 | -0.02(-0.07%) |
Oct 05, 2015 | 31.73 | 31.90 | 31.70 | 31.89 | 1,164,125 | +0.59(+1.90%) |
Oct 02, 2015 | 30.64 | 31.30 | 30.55 | 31.30 | 1,522,594 | +0.59(+1.91%) |