Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.76 | 30.87 | 30.87 | 30.87 | 115,892 | +0.20(+0.65%) |
Dec 30, 2015 | 30.60 | 31.29 | 30.52 | 30.68 | 254,079 | -0.54(-1.71%) |
Dec 29, 2015 | 31.55 | 31.80 | 30.89 | 31.21 | 185,255 | +0.22(+0.72%) |
Dec 28, 2015 | 31.40 | 31.50 | 30.88 | 30.99 | 613,146 | -0.97(-3.02%) |
Dec 24, 2015 | 32.27 | 31.95 | 31.95 | 31.95 | 38,012 | -0.33(-1.02%) |
Dec 23, 2015 | 31.60 | 32.28 | 31.42 | 32.28 | 216,962 | +1.42(+4.60%) |
Dec 22, 2015 | 30.11 | 31.02 | 30.11 | 30.86 | 275,423 | +0.92(+3.07%) |
Dec 21, 2015 | 30.00 | 30.26 | 29.55 | 29.94 | 386,473 | +0.09(+0.32%) |
Dec 18, 2015 | 30.78 | 30.78 | 29.85 | 29.85 | 203,333 | -0.91(-2.96%) |
Dec 17, 2015 | 31.92 | 31.93 | 30.76 | 30.76 | 123,245 | -1.18(-3.68%) |
Dec 16, 2015 | 32.33 | 32.67 | 31.70 | 31.93 | 162,133 | -0.46(-1.43%) |
Dec 15, 2015 | 31.83 | 32.74 | 31.83 | 32.40 | 391,238 | +1.04(+3.31%) |
Dec 14, 2015 | 31.14 | 31.50 | 30.78 | 31.36 | 214,271 | -0.04(-0.14%) |
Dec 11, 2015 | 32.23 | 32.30 | 31.39 | 31.40 | 168,655 | -1.25(-3.84%) |
Dec 10, 2015 | 32.36 | 33.03 | 32.34 | 32.66 | 90,538 | +0.09(+0.29%) |
Dec 09, 2015 | 32.20 | 33.31 | 31.87 | 32.56 | 282,125 | +0.59(+1.85%) |
Dec 08, 2015 | 31.82 | 32.63 | 31.51 | 31.97 | 283,825 | -0.45(-1.38%) |
Dec 07, 2015 | 33.13 | 33.13 | 31.95 | 32.42 | 257,008 | -1.37(-4.07%) |
Dec 04, 2015 | 34.02 | 34.36 | 33.29 | 33.79 | 145,290 | -0.74(-2.14%) |
Dec 03, 2015 | 35.04 | 35.34 | 34.32 | 34.53 | 65,746 | -0.22(-0.64%) |
Dec 02, 2015 | 35.48 | 35.86 | 34.64 | 34.75 | 150,665 | -1.09(-3.04%) |
Dec 01, 2015 | 35.42 | 35.85 | 35.39 | 35.84 | 173,228 | +0.37(+1.04%) |
Nov 30, 2015 | 35.16 | 35.93 | 35.11 | 35.47 | 154,778 | +0.52(+1.50%) |
Nov 27, 2015 | 35.15 | 35.30 | 34.84 | 34.95 | 51,382 | -0.58(-1.62%) |
Nov 25, 2015 | 35.34 | 35.52 | 35.52 | 35.52 | 64,633 | -0.15(-0.43%) |
Nov 24, 2015 | 34.78 | 35.89 | 34.78 | 35.68 | 143,273 | +1.22(+3.54%) |
Nov 23, 2015 | 34.07 | 34.56 | 33.76 | 34.46 | 70,263 | +0.32(+0.93%) |
Nov 20, 2015 | 34.44 | 34.66 | 33.76 | 34.14 | 88,074 | -0.33(-0.95%) |
Nov 19, 2015 | 35.05 | 35.37 | 34.18 | 34.47 | 91,620 | -0.88(-2.48%) |
Nov 18, 2015 | 34.56 | 35.40 | 34.47 | 35.34 | 62,110 | +1.04(+3.03%) |
Nov 17, 2015 | 34.80 | 35.00 | 34.27 | 34.30 | 128,235 | -0.70(-1.99%) |
Nov 16, 2015 | 34.06 | 35.03 | 33.89 | 35.00 | 56,114 | +0.91(+2.67%) |
Nov 13, 2015 | 33.94 | 34.53 | 33.45 | 34.09 | 148,784 | +0.05(+0.15%) |
Nov 12, 2015 | 34.18 | 34.92 | 33.86 | 34.04 | 120,838 | -0.71(-2.05%) |
Nov 11, 2015 | 35.70 | 35.71 | 34.35 | 34.75 | 57,723 | -0.94(-2.65%) |
Nov 10, 2015 | 35.58 | 36.00 | 35.26 | 35.70 | 97,764 | +0.10(+0.29%) |
Nov 09, 2015 | 35.84 | 36.01 | 35.13 | 35.59 | 58,483 | -0.29(-0.81%) |
Nov 06, 2015 | 35.32 | 35.88 | 35.02 | 35.88 | 209,692 | +0.26(+0.72%) |
Nov 05, 2015 | 36.21 | 36.64 | 35.56 | 35.63 | 103,250 | -0.83(-2.28%) |
Nov 04, 2015 | 37.04 | 37.04 | 36.14 | 36.46 | 172,230 | -0.54(-1.46%) |
Nov 03, 2015 | 36.01 | 37.31 | 36.01 | 37.00 | 432,757 | +1.15(+3.21%) |
Nov 02, 2015 | 34.53 | 35.90 | 34.44 | 35.85 | 243,189 | +1.12(+3.24%) |
Oct 30, 2015 | 34.42 | 34.93 | 33.71 | 34.73 | 507,834 | +0.47(+1.38%) |
Oct 29, 2015 | 34.66 | 35.20 | 34.19 | 34.25 | 139,685 | -0.52(-1.51%) |
Oct 28, 2015 | 33.89 | 35.16 | 33.66 | 34.78 | 211,763 | +1.21(+3.61%) |
Oct 27, 2015 | 33.71 | 34.30 | 33.45 | 33.57 | 479,266 | -0.80(-2.32%) |
Oct 26, 2015 | 35.31 | 35.32 | 34.22 | 34.36 | 95,600 | -1.03(-2.91%) |
Oct 23, 2015 | 35.37 | 35.92 | 35.03 | 35.40 | 332,928 | -0.18(-0.51%) |
Oct 22, 2015 | 35.09 | 35.94 | 35.09 | 35.58 | 62,174 | +0.80(+2.30%) |
Oct 21, 2015 | 34.96 | 35.36 | 34.71 | 34.78 | 105,602 | -0.40(-1.15%) |
Oct 20, 2015 | 34.33 | 35.33 | 34.33 | 35.18 | 255,006 | +0.76(+2.22%) |
Oct 19, 2015 | 34.58 | 35.03 | 34.23 | 34.42 | 142,418 | -0.60(-1.72%) |
Oct 16, 2015 | 36.03 | 36.03 | 34.33 | 35.02 | 137,466 | -1.02(-2.84%) |
Oct 15, 2015 | 35.28 | 36.04 | 34.85 | 36.04 | 156,224 | +0.54(+1.52%) |
Oct 14, 2015 | 35.04 | 35.59 | 34.76 | 35.50 | 111,397 | +0.40(+1.15%) |
Oct 13, 2015 | 35.11 | 35.94 | 34.93 | 35.09 | 229,938 | -0.27(-0.78%) |
Oct 12, 2015 | 36.86 | 36.86 | 35.06 | 35.37 | 180,715 | -1.37(-3.74%) |
Oct 09, 2015 | 36.93 | 37.06 | 36.25 | 36.74 | 325,042 | +0.07(+0.19%) |
Oct 08, 2015 | 35.77 | 36.84 | 35.07 | 36.67 | 337,835 | +0.76(+2.13%) |
Oct 07, 2015 | 36.11 | 36.92 | 35.00 | 35.91 | 577,138 | +0.40(+1.14%) |
Oct 06, 2015 | 34.12 | 35.64 | 33.85 | 35.51 | 499,767 | +1.59(+4.68%) |
Oct 05, 2015 | 32.98 | 34.23 | 32.84 | 33.92 | 729,820 | +1.45(+4.47%) |
Oct 02, 2015 | 30.31 | 32.48 | 30.23 | 32.47 | 484,056 | +1.85(+6.06%) |