Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.11 | 36.95 | 36.95 | 36.95 | 29,110 | -0.28(-0.75%) |
Dec 30, 2015 | 37.44 | 37.44 | 37.23 | 37.23 | 26,176 | -0.25(-0.66%) |
Dec 29, 2015 | 37.30 | 37.49 | 37.30 | 37.48 | 28,264 | +0.37(+0.99%) |
Dec 28, 2015 | 36.99 | 37.11 | 36.85 | 37.11 | 54,458 | -0.10(-0.26%) |
Dec 24, 2015 | 37.12 | 37.21 | 37.21 | 37.21 | 28,884 | +0.05(+0.13%) |
Dec 23, 2015 | 36.94 | 37.18 | 36.94 | 37.16 | 251,949 | +0.40(+1.08%) |
Dec 22, 2015 | 36.47 | 36.83 | 36.42 | 36.76 | 90,751 | +0.47(+1.30%) |
Dec 21, 2015 | 36.28 | 36.36 | 36.10 | 36.29 | 59,214 | +0.27(+0.75%) |
Dec 18, 2015 | 36.60 | 36.60 | 36.04 | 36.02 | 156,049 | -0.77(-2.08%) |
Dec 17, 2015 | 37.40 | 37.43 | 36.79 | 36.79 | 224,214 | -0.56(-1.50%) |
Dec 16, 2015 | 37.02 | 37.41 | 36.89 | 37.34 | 81,918 | +0.54(+1.47%) |
Dec 15, 2015 | 36.71 | 36.96 | 36.71 | 36.80 | 164,709 | +0.29(+0.79%) |
Dec 14, 2015 | 36.40 | 36.51 | 36.09 | 36.51 | 64,067 | +0.06(+0.17%) |
Dec 11, 2015 | 36.77 | 36.77 | 36.35 | 36.45 | 30,638 | -0.63(-1.69%) |
Dec 10, 2015 | 37.16 | 37.30 | 37.04 | 37.08 | 35,953 | +0.07(+0.18%) |
Dec 09, 2015 | 37.17 | 37.52 | 36.85 | 37.01 | 24,378 | -0.30(-0.81%) |
Dec 08, 2015 | 37.17 | 37.44 | 37.17 | 37.31 | 53,453 | -0.22(-0.58%) |
Dec 07, 2015 | 37.65 | 37.65 | 37.37 | 37.53 | 24,442 | -0.20(-0.53%) |
Dec 04, 2015 | 37.07 | 37.78 | 37.07 | 37.73 | 33,900 | +0.68(+1.83%) |
Dec 03, 2015 | 37.66 | 37.69 | 36.89 | 37.05 | 25,879 | -0.54(-1.43%) |
Dec 02, 2015 | 37.95 | 37.95 | 37.57 | 37.59 | 26,327 | -0.40(-1.06%) |
Dec 01, 2015 | 37.82 | 37.99 | 37.82 | 37.99 | 5,897 | +0.24(+0.63%) |
Nov 30, 2015 | 37.89 | 37.91 | 37.75 | 37.75 | 11,133 | -0.17(-0.44%) |
Nov 27, 2015 | 37.80 | 37.92 | 37.80 | 37.92 | 4,888 | +0.01(+0.03%) |
Nov 25, 2015 | 37.89 | 37.90 | 37.90 | 37.90 | 25,611 | +0.01(+0.02%) |
Nov 24, 2015 | 37.75 | 37.92 | 37.66 | 37.90 | 23,340 | +0.01(+0.02%) |
Nov 23, 2015 | 37.90 | 38.02 | 37.79 | 37.89 | 34,342 | +0.03(+0.08%) |
Nov 20, 2015 | 37.84 | 37.99 | 37.82 | 37.86 | 117,953 | +0.13(+0.34%) |
Nov 19, 2015 | 37.69 | 37.78 | 37.60 | 37.73 | 352,279 | +0.08(+0.21%) |
Nov 18, 2015 | 37.23 | 37.68 | 37.23 | 37.65 | 59,074 | +0.62(+1.66%) |
Nov 17, 2015 | 37.15 | 37.29 | 36.99 | 37.03 | 35,969 | -0.08(-0.21%) |
Nov 16, 2015 | 36.55 | 37.11 | 36.55 | 37.11 | 22,576 | +0.52(+1.42%) |
Nov 13, 2015 | 36.83 | 36.89 | 36.58 | 36.59 | 48,671 | -0.38(-1.04%) |
Nov 12, 2015 | 37.32 | 37.32 | 36.97 | 36.98 | 17,275 | -0.48(-1.27%) |
Nov 11, 2015 | 37.44 | 37.62 | 37.43 | 37.45 | 28,238 | -0.09(-0.23%) |
Nov 10, 2015 | 37.39 | 37.58 | 37.37 | 37.54 | 195,874 | -0.01(-0.04%) |
Nov 09, 2015 | 37.80 | 37.80 | 37.33 | 37.56 | 12,667 | -0.24(-0.64%) |
Nov 06, 2015 | 37.92 | 37.92 | 37.56 | 37.80 | 22,393 | -0.16(-0.43%) |
Nov 05, 2015 | 37.99 | 38.01 | 37.81 | 37.96 | 24,859 | +0.06(+0.15%) |
Nov 04, 2015 | 38.17 | 38.17 | 37.90 | 37.91 | 34,833 | -0.15(-0.40%) |
Nov 03, 2015 | 37.94 | 38.16 | 37.85 | 38.06 | 42,202 | +0.14(+0.37%) |
Nov 02, 2015 | 37.51 | 37.97 | 37.51 | 37.92 | 18,014 | +0.28(+0.75%) |
Oct 30, 2015 | 37.73 | 37.78 | 37.58 | 37.63 | 272,153 | -0.09(-0.23%) |
Oct 29, 2015 | 37.65 | 37.74 | 37.53 | 37.72 | 9,682 | +0.06(+0.16%) |
Oct 28, 2015 | 37.35 | 37.68 | 37.25 | 37.66 | 10,745 | +0.38(+1.03%) |
Oct 27, 2015 | 37.20 | 37.28 | 37.16 | 37.28 | 10,126 | -0.11(-0.31%) |
Oct 26, 2015 | 37.45 | 37.45 | 37.39 | 37.39 | 9,761 | -0.13(-0.34%) |
Oct 23, 2015 | 37.53 | 37.56 | 37.35 | 37.52 | 17,531 | +0.39(+1.05%) |
Oct 22, 2015 | 36.64 | 37.16 | 36.64 | 37.13 | 12,898 | +0.65(+1.79%) |
Oct 21, 2015 | 36.75 | 36.79 | 36.48 | 36.48 | 14,462 | -0.23(-0.64%) |
Oct 20, 2015 | 36.61 | 36.76 | 36.60 | 36.71 | 13,626 | +0.04(+0.11%) |
Oct 19, 2015 | 36.55 | 36.68 | 36.54 | 36.67 | 21,318 | -0.01(-0.02%) |
Oct 16, 2015 | 36.60 | 36.68 | 36.48 | 36.68 | 31,298 | +0.14(+0.39%) |
Oct 15, 2015 | 36.27 | 36.55 | 36.25 | 36.54 | 63,018 | +0.36(+0.99%) |
Oct 14, 2015 | 36.32 | 36.35 | 36.14 | 36.18 | 45,733 | -0.11(-0.32%) |
Oct 13, 2015 | 36.52 | 36.58 | 36.29 | 36.29 | 24,025 | -0.30(-0.82%) |
Oct 12, 2015 | 36.54 | 36.59 | 36.53 | 36.59 | 18,748 | -0.01(-0.04%) |
Oct 09, 2015 | 36.57 | 36.64 | 36.52 | 36.61 | 19,487 | +0.01(+0.02%) |
Oct 08, 2015 | 36.10 | 36.60 | 36.06 | 36.60 | 11,806 | +0.52(+1.44%) |
Oct 07, 2015 | 36.09 | 36.24 | 35.89 | 36.08 | 15,151 | +0.20(+0.55%) |
Oct 06, 2015 | 35.90 | 35.92 | 35.77 | 35.88 | 37,837 | -0.09(-0.26%) |
Oct 05, 2015 | 35.46 | 35.97 | 35.46 | 35.97 | 15,312 | +0.67(+1.90%) |
Oct 02, 2015 | 34.41 | 35.30 | 34.23 | 35.30 | 18,954 | +0.69(+2.01%) |