Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.89 | 31.00 | 31.00 | 31.00 | 115,404 | +0.20(+0.65%) |
Dec 30, 2015 | 30.73 | 31.42 | 30.65 | 30.80 | 253,010 | -0.54(-1.71%) |
Dec 29, 2015 | 31.68 | 31.93 | 31.02 | 31.34 | 184,476 | +0.23(+0.72%) |
Dec 28, 2015 | 31.53 | 31.63 | 31.01 | 31.12 | 610,567 | -0.97(-3.02%) |
Dec 24, 2015 | 32.41 | 32.09 | 32.09 | 32.09 | 37,852 | -0.33(-1.02%) |
Dec 23, 2015 | 31.73 | 32.42 | 31.55 | 32.42 | 216,048 | +1.43(+4.60%) |
Dec 22, 2015 | 30.23 | 31.15 | 30.23 | 30.99 | 274,263 | +0.92(+3.07%) |
Dec 21, 2015 | 30.13 | 30.39 | 29.67 | 30.07 | 384,845 | +0.09(+0.32%) |
Dec 18, 2015 | 30.91 | 30.91 | 29.97 | 29.97 | 202,477 | -0.91(-2.96%) |
Dec 17, 2015 | 32.05 | 32.06 | 30.89 | 30.89 | 122,726 | -1.18(-3.68%) |
Dec 16, 2015 | 32.47 | 32.81 | 31.84 | 32.07 | 161,450 | -0.47(-1.43%) |
Dec 15, 2015 | 31.97 | 32.88 | 31.97 | 32.54 | 389,589 | +1.04(+3.31%) |
Dec 14, 2015 | 31.27 | 31.63 | 30.91 | 31.49 | 213,368 | -0.04(-0.14%) |
Dec 11, 2015 | 32.36 | 32.44 | 31.52 | 31.54 | 167,944 | -1.26(-3.84%) |
Dec 10, 2015 | 32.49 | 33.17 | 32.48 | 32.79 | 90,157 | +0.09(+0.29%) |
Dec 09, 2015 | 32.34 | 33.45 | 32.01 | 32.70 | 280,937 | +0.59(+1.85%) |
Dec 08, 2015 | 31.96 | 32.77 | 31.65 | 32.10 | 282,630 | -0.45(-1.38%) |
Dec 07, 2015 | 33.27 | 33.27 | 32.09 | 32.55 | 255,925 | -1.38(-4.07%) |
Dec 04, 2015 | 34.17 | 34.50 | 33.43 | 33.93 | 144,678 | -0.74(-2.14%) |
Dec 03, 2015 | 35.19 | 35.48 | 34.47 | 34.67 | 65,469 | -0.22(-0.64%) |
Dec 02, 2015 | 35.63 | 36.01 | 34.79 | 34.90 | 150,030 | -1.10(-3.04%) |
Dec 01, 2015 | 35.57 | 36.00 | 35.54 | 35.99 | 172,498 | +0.37(+1.04%) |
Nov 30, 2015 | 35.31 | 36.08 | 35.26 | 35.62 | 154,126 | +0.53(+1.50%) |
Nov 27, 2015 | 35.29 | 35.45 | 34.98 | 35.10 | 51,166 | -0.58(-1.62%) |
Nov 25, 2015 | 35.49 | 35.67 | 35.67 | 35.67 | 64,360 | -0.16(-0.43%) |
Nov 24, 2015 | 34.92 | 36.05 | 34.92 | 35.83 | 142,670 | +1.22(+3.54%) |
Nov 23, 2015 | 34.22 | 34.71 | 33.90 | 34.61 | 69,967 | +0.32(+0.93%) |
Nov 20, 2015 | 34.59 | 34.80 | 33.91 | 34.29 | 87,703 | -0.33(-0.95%) |
Nov 19, 2015 | 35.20 | 35.52 | 34.33 | 34.61 | 91,234 | -0.88(-2.48%) |
Nov 18, 2015 | 34.71 | 35.55 | 34.61 | 35.49 | 61,849 | +1.04(+3.03%) |
Nov 17, 2015 | 34.95 | 35.15 | 34.42 | 34.45 | 127,695 | -0.70(-1.99%) |
Nov 16, 2015 | 34.21 | 35.17 | 34.04 | 35.15 | 55,878 | +0.91(+2.67%) |
Nov 13, 2015 | 34.09 | 34.67 | 33.59 | 34.23 | 148,157 | +0.05(+0.15%) |
Nov 12, 2015 | 34.32 | 35.07 | 34.00 | 34.18 | 120,329 | -0.72(-2.05%) |
Nov 11, 2015 | 35.86 | 35.86 | 34.49 | 34.90 | 57,480 | -0.95(-2.65%) |
Nov 10, 2015 | 35.73 | 36.15 | 35.41 | 35.85 | 97,353 | +0.10(+0.29%) |
Nov 09, 2015 | 35.99 | 36.17 | 35.28 | 35.74 | 58,236 | -0.29(-0.81%) |
Nov 06, 2015 | 35.47 | 36.04 | 35.17 | 36.04 | 208,808 | +0.26(+0.72%) |
Nov 05, 2015 | 36.36 | 36.80 | 35.71 | 35.78 | 102,815 | -0.84(-2.28%) |
Nov 04, 2015 | 37.19 | 37.19 | 36.30 | 36.61 | 171,505 | -0.54(-1.46%) |
Nov 03, 2015 | 36.17 | 37.47 | 36.17 | 37.16 | 430,934 | +1.16(+3.21%) |
Nov 02, 2015 | 34.67 | 36.05 | 34.59 | 36.00 | 242,165 | +1.13(+3.24%) |
Oct 30, 2015 | 34.56 | 35.08 | 33.85 | 34.87 | 505,694 | +0.47(+1.38%) |
Oct 29, 2015 | 34.80 | 35.35 | 34.33 | 34.40 | 139,097 | -0.53(-1.51%) |
Oct 28, 2015 | 34.04 | 35.31 | 33.80 | 34.92 | 210,871 | +1.22(+3.61%) |
Oct 27, 2015 | 33.85 | 34.44 | 33.60 | 33.71 | 477,247 | -0.80(-2.32%) |
Oct 26, 2015 | 35.46 | 35.47 | 34.36 | 34.51 | 95,197 | -1.03(-2.91%) |
Oct 23, 2015 | 35.52 | 36.07 | 35.17 | 35.55 | 331,525 | -0.18(-0.51%) |
Oct 22, 2015 | 35.23 | 36.09 | 35.23 | 35.73 | 61,912 | +0.80(+2.30%) |
Oct 21, 2015 | 35.11 | 35.51 | 34.86 | 34.92 | 105,157 | -0.41(-1.15%) |
Oct 20, 2015 | 34.48 | 35.48 | 34.48 | 35.33 | 253,932 | +0.77(+2.22%) |
Oct 19, 2015 | 34.73 | 35.17 | 34.37 | 34.56 | 141,818 | -0.60(-1.72%) |
Oct 16, 2015 | 36.18 | 36.18 | 34.48 | 35.17 | 136,886 | -1.03(-2.84%) |
Oct 15, 2015 | 35.43 | 36.19 | 34.99 | 36.19 | 155,566 | +0.54(+1.52%) |
Oct 14, 2015 | 35.19 | 35.74 | 34.91 | 35.65 | 110,928 | +0.41(+1.15%) |
Oct 13, 2015 | 35.26 | 36.10 | 35.08 | 35.24 | 228,969 | -0.28(-0.78%) |
Oct 12, 2015 | 37.02 | 37.02 | 35.21 | 35.52 | 179,954 | -1.38(-3.74%) |
Oct 09, 2015 | 37.09 | 37.22 | 36.41 | 36.90 | 323,672 | +0.07(+0.19%) |
Oct 08, 2015 | 35.92 | 36.99 | 35.22 | 36.83 | 336,412 | +0.77(+2.13%) |
Oct 07, 2015 | 36.26 | 37.08 | 35.15 | 36.06 | 574,707 | +0.41(+1.14%) |
Oct 06, 2015 | 34.27 | 35.79 | 33.99 | 35.66 | 497,661 | +1.60(+4.68%) |
Oct 05, 2015 | 33.12 | 34.37 | 32.98 | 34.06 | 726,746 | +1.46(+4.47%) |
Oct 02, 2015 | 30.44 | 32.61 | 30.36 | 32.60 | 482,016 | +1.86(+6.06%) |