Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.90 | 35.54 | 35.54 | 35.54 | 446,700 | -0.58(-1.61%) |
Dec 30, 2015 | 36.41 | 36.68 | 36.11 | 36.12 | 229,784 | -0.42(-1.15%) |
Dec 29, 2015 | 36.20 | 36.66 | 35.89 | 36.54 | 366,450 | +0.50(+1.39%) |
Dec 28, 2015 | 36.02 | 36.30 | 35.43 | 36.04 | 291,480 | -0.05(-0.14%) |
Dec 24, 2015 | 35.69 | 36.09 | 36.09 | 36.09 | 398,600 | +0.16(+0.45%) |
Dec 23, 2015 | 36.72 | 36.84 | 35.68 | 35.93 | 675,172 | -0.75(-2.04%) |
Dec 22, 2015 | 36.35 | 36.78 | 34.68 | 36.68 | 924,648 | +0.42(+1.16%) |
Dec 21, 2015 | 38.06 | 38.29 | 35.87 | 36.26 | 1,362,096 | -1.57(-4.15%) |
Dec 18, 2015 | 38.99 | 39.39 | 37.80 | 37.83 | 799,358 | -1.27(-3.25%) |
Dec 17, 2015 | 39.70 | 39.79 | 38.98 | 39.10 | 763,434 | -0.48(-1.21%) |
Dec 16, 2015 | 39.69 | 39.94 | 39.14 | 39.58 | 833,245 | +0.56(+1.44%) |
Dec 15, 2015 | 38.49 | 40.36 | 38.26 | 39.02 | 1,432,758 | +0.92(+2.41%) |
Dec 14, 2015 | 37.39 | 38.20 | 37.39 | 38.10 | 425,713 | +0.79(+2.12%) |
Dec 11, 2015 | 36.88 | 37.88 | 36.77 | 37.31 | 605,518 | -0.05(-0.13%) |
Dec 10, 2015 | 38.13 | 38.45 | 37.31 | 37.36 | 498,215 | -0.74(-1.94%) |
Dec 09, 2015 | 38.98 | 39.05 | 37.85 | 38.10 | 486,555 | -0.84(-2.16%) |
Dec 08, 2015 | 38.13 | 39.06 | 37.99 | 38.94 | 637,059 | +0.50(+1.30%) |
Dec 07, 2015 | 38.80 | 38.83 | 38.17 | 38.44 | 482,271 | -0.29(-0.75%) |
Dec 04, 2015 | 38.23 | 38.80 | 38.19 | 38.73 | 337,804 | +0.52(+1.36%) |
Dec 03, 2015 | 39.06 | 39.19 | 37.94 | 38.21 | 525,202 | -0.56(-1.44%) |
Dec 02, 2015 | 38.80 | 39.19 | 38.25 | 38.77 | 522,252 | -0.01(-0.03%) |
Dec 01, 2015 | 38.19 | 38.87 | 37.69 | 38.78 | 517,652 | +0.90(+2.38%) |
Nov 30, 2015 | 38.00 | 38.19 | 37.71 | 37.88 | 467,451 | -0.06(-0.16%) |
Nov 27, 2015 | 37.88 | 38.06 | 37.45 | 37.94 | 114,292 | -0.05(-0.13%) |
Nov 25, 2015 | 37.38 | 37.99 | 37.99 | 37.99 | 307,100 | +0.61(+1.63%) |
Nov 24, 2015 | 37.29 | 37.38 | 36.67 | 37.38 | 890,602 | -0.29(-0.77%) |
Nov 23, 2015 | 38.06 | 38.22 | 37.62 | 37.67 | 646,491 | -0.45(-1.18%) |
Nov 20, 2015 | 39.00 | 39.01 | 38.09 | 38.12 | 1,154,092 | -0.73(-1.88%) |
Nov 19, 2015 | 38.63 | 38.90 | 38.27 | 38.85 | 357,709 | +0.18(+0.47%) |
Nov 18, 2015 | 38.63 | 38.90 | 38.05 | 38.67 | 492,753 | +0.09(+0.23%) |
Nov 17, 2015 | 38.17 | 39.15 | 37.83 | 38.58 | 648,679 | +0.51(+1.34%) |
Nov 16, 2015 | 37.70 | 38.09 | 37.47 | 38.07 | 480,572 | +0.41(+1.09%) |
Nov 13, 2015 | 38.34 | 38.41 | 37.33 | 37.66 | 940,778 | -0.91(-2.36%) |
Nov 12, 2015 | 39.33 | 39.51 | 38.38 | 38.57 | 952,761 | -0.83(-2.11%) |
Nov 11, 2015 | 39.61 | 39.63 | 39.28 | 39.40 | 739,140 | +0.05(+0.13%) |
Nov 10, 2015 | 39.27 | 39.38 | 39.18 | 39.35 | 635,425 | +0.02(+0.05%) |
Nov 09, 2015 | 39.15 | 39.47 | 39.04 | 39.33 | 580,812 | +0.16(+0.41%) |
Nov 06, 2015 | 38.79 | 39.44 | 38.76 | 39.17 | 873,377 | +0.38(+0.98%) |
Nov 05, 2015 | 38.69 | 38.85 | 38.27 | 38.79 | 924,528 | +0.08(+0.21%) |
Nov 04, 2015 | 38.80 | 39.09 | 37.91 | 38.71 | 547,302 | +0.03(+0.08%) |
Nov 03, 2015 | 38.93 | 39.50 | 38.65 | 38.68 | 815,423 | -0.26(-0.67%) |
Nov 02, 2015 | 38.50 | 39.75 | 38.18 | 38.94 | 1,449,531 | +0.55(+1.43%) |
Oct 30, 2015 | 37.92 | 38.91 | 37.54 | 38.39 | 1,005,801 | +0.11(+0.29%) |
Oct 29, 2015 | 37.99 | 38.75 | 37.85 | 38.28 | 1,453,965 | +0.11(+0.29%) |
Oct 28, 2015 | 37.90 | 39.87 | 37.81 | 38.17 | 1,401,347 | +0.19(+0.50%) |
Oct 27, 2015 | 37.71 | 38.72 | 37.42 | 37.98 | 768,015 | +0.27(+0.72%) |
Oct 26, 2015 | 37.33 | 37.82 | 36.76 | 37.71 | 437,679 | +0.14(+0.37%) |
Oct 23, 2015 | 37.96 | 37.97 | 37.37 | 37.57 | 410,341 | -0.02(-0.05%) |
Oct 22, 2015 | 36.90 | 37.63 | 36.78 | 37.59 | 412,280 | +0.78(+2.12%) |
Oct 21, 2015 | 37.42 | 37.64 | 36.62 | 36.81 | 405,032 | -0.37(-1.00%) |
Oct 20, 2015 | 37.56 | 37.87 | 36.83 | 37.18 | 588,239 | -0.42(-1.12%) |
Oct 19, 2015 | 36.71 | 37.63 | 36.58 | 37.60 | 465,336 | +0.87(+2.37%) |
Oct 16, 2015 | 36.42 | 36.77 | 35.85 | 36.73 | 340,752 | +0.35(+0.96%) |
Oct 15, 2015 | 35.80 | 36.39 | 35.80 | 36.38 | 501,202 | +0.69(+1.93%) |
Oct 14, 2015 | 36.24 | 36.49 | 35.66 | 35.69 | 538,846 | -0.57(-1.57%) |
Oct 13, 2015 | 36.74 | 36.97 | 36.20 | 36.26 | 620,096 | -0.64(-1.73%) |
Oct 12, 2015 | 36.80 | 37.73 | 36.63 | 36.90 | 589,194 | +0.40(+1.10%) |
Oct 09, 2015 | 35.38 | 36.58 | 35.15 | 36.50 | 679,537 | +1.36(+3.87%) |
Oct 08, 2015 | 35.04 | 35.41 | 34.02 | 35.14 | 831,154 | +0.09(+0.26%) |
Oct 07, 2015 | 35.05 | 35.42 | 33.67 | 35.05 | 693,853 | -0.10(-0.28%) |
Oct 06, 2015 | 34.57 | 35.38 | 34.57 | 35.15 | 619,390 | +0.55(+1.59%) |
Oct 05, 2015 | 34.01 | 34.66 | 33.92 | 34.60 | 642,706 | +0.87(+2.58%) |
Oct 02, 2015 | 33.03 | 33.77 | 32.73 | 33.73 | 697,840 | +0.43(+1.29%) |