Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.64 | 38.68 | 38.68 | 38.68 | 158,200 | +0.02(+0.05%) |
Dec 30, 2015 | 39.88 | 39.99 | 38.58 | 38.66 | 36,841 | -1.10(-2.77%) |
Dec 29, 2015 | 38.73 | 40.29 | 38.73 | 39.76 | 56,175 | +1.16(+3.01%) |
Dec 28, 2015 | 37.89 | 38.88 | 37.55 | 38.60 | 61,548 | +0.86(+2.28%) |
Dec 24, 2015 | 36.10 | 37.74 | 37.74 | 37.74 | 170,700 | +1.81(+5.04%) |
Dec 23, 2015 | 34.47 | 36.20 | 34.37 | 35.93 | 33,898 | +1.55(+4.51%) |
Dec 22, 2015 | 34.28 | 34.47 | 34.01 | 34.38 | 44,838 | +0.16(+0.47%) |
Dec 21, 2015 | 34.42 | 34.63 | 34.00 | 34.22 | 33,348 | -0.20(-0.58%) |
Dec 18, 2015 | 34.44 | 34.91 | 33.92 | 34.42 | 68,913 | -0.24(-0.69%) |
Dec 17, 2015 | 34.92 | 35.84 | 34.66 | 34.66 | 49,086 | -0.29(-0.83%) |
Dec 16, 2015 | 36.06 | 36.06 | 34.47 | 34.95 | 40,294 | -0.78(-2.18%) |
Dec 15, 2015 | 34.86 | 35.98 | 34.57 | 35.73 | 55,950 | +1.27(+3.69%) |
Dec 14, 2015 | 34.00 | 35.14 | 34.00 | 34.46 | 56,374 | +0.39(+1.14%) |
Dec 11, 2015 | 34.30 | 35.00 | 34.05 | 34.07 | 53,129 | -0.73(-2.10%) |
Dec 10, 2015 | 35.53 | 35.88 | 34.47 | 34.80 | 45,310 | -0.62(-1.75%) |
Dec 09, 2015 | 36.60 | 36.60 | 35.34 | 35.42 | 53,408 | -1.16(-3.17%) |
Dec 08, 2015 | 34.03 | 36.76 | 34.03 | 36.58 | 47,403 | +0.86(+2.41%) |
Dec 07, 2015 | 36.56 | 36.66 | 35.34 | 35.72 | 68,779 | -0.80(-2.19%) |
Dec 04, 2015 | 35.74 | 36.59 | 35.29 | 36.52 | 41,666 | +1.00(+2.82%) |
Dec 03, 2015 | 35.29 | 36.75 | 35.02 | 35.52 | 64,467 | +0.38(+1.08%) |
Dec 02, 2015 | 35.61 | 35.95 | 34.80 | 35.14 | 33,539 | -0.41(-1.15%) |
Dec 01, 2015 | 33.74 | 35.81 | 33.74 | 35.55 | 45,400 | +0.76(+2.18%) |
Nov 30, 2015 | 35.80 | 35.90 | 34.53 | 34.79 | 46,223 | -1.07(-2.98%) |
Nov 27, 2015 | 34.94 | 35.97 | 33.15 | 35.86 | 22,380 | +1.47(+4.27%) |
Nov 25, 2015 | 33.51 | 34.39 | 34.39 | 34.39 | 34,800 | +1.09(+3.27%) |
Nov 24, 2015 | 33.44 | 33.48 | 32.55 | 33.30 | 72,463 | -0.05(-0.15%) |
Nov 23, 2015 | 33.69 | 33.81 | 33.15 | 33.35 | 25,723 | -0.38(-1.13%) |
Nov 20, 2015 | 33.61 | 33.95 | 33.34 | 33.73 | 27,943 | +0.16(+0.48%) |
Nov 19, 2015 | 34.46 | 34.46 | 33.38 | 33.57 | 56,193 | -1.14(-3.28%) |
Nov 18, 2015 | 35.24 | 35.24 | 34.30 | 34.71 | 58,172 | -0.45(-1.27%) |
Nov 17, 2015 | 34.97 | 35.49 | 34.90 | 35.16 | 43,595 | +0.16(+0.47%) |
Nov 16, 2015 | 36.30 | 36.35 | 34.50 | 34.99 | 95,907 | -1.39(-3.82%) |
Nov 13, 2015 | 34.55 | 36.66 | 34.23 | 36.38 | 70,801 | +1.60(+4.60%) |
Nov 12, 2015 | 36.40 | 36.46 | 34.45 | 34.78 | 58,385 | -1.68(-4.61%) |
Nov 11, 2015 | 36.01 | 37.24 | 34.94 | 36.46 | 158,595 | +3.77(+11.53%) |
Nov 10, 2015 | 31.71 | 32.96 | 31.52 | 32.69 | 76,912 | +0.96(+3.03%) |
Nov 09, 2015 | 32.45 | 32.69 | 31.30 | 31.73 | 69,726 | -0.77(-2.37%) |
Nov 06, 2015 | 31.83 | 33.10 | 31.80 | 32.50 | 72,408 | +0.54(+1.69%) |
Nov 05, 2015 | 31.76 | 32.53 | 31.21 | 31.96 | 54,273 | +0.25(+0.79%) |
Nov 04, 2015 | 31.91 | 32.26 | 31.32 | 31.71 | 36,625 | -0.22(-0.69%) |
Nov 03, 2015 | 32.44 | 32.65 | 31.14 | 31.93 | 66,188 | -0.68(-2.09%) |
Nov 02, 2015 | 30.74 | 32.75 | 30.71 | 32.61 | 53,248 | +1.85(+6.01%) |
Oct 30, 2015 | 31.70 | 32.21 | 30.57 | 30.76 | 37,871 | -0.84(-2.66%) |
Oct 29, 2015 | 32.34 | 32.85 | 31.17 | 31.60 | 45,572 | -0.95(-2.92%) |
Oct 28, 2015 | 31.12 | 32.78 | 30.22 | 32.55 | 38,690 | +1.53(+4.93%) |
Oct 27, 2015 | 31.00 | 31.80 | 29.15 | 31.02 | 104,277 | -0.02(-0.06%) |
Oct 26, 2015 | 31.16 | 31.16 | 29.89 | 31.04 | 61,851 | -0.16(-0.51%) |
Oct 23, 2015 | 29.21 | 31.35 | 28.78 | 31.20 | 26,906 | +2.37(+8.22%) |
Oct 22, 2015 | 30.10 | 30.82 | 27.62 | 28.83 | 108,895 | -1.05(-3.51%) |
Oct 21, 2015 | 29.17 | 30.40 | 28.45 | 29.88 | 50,169 | +0.84(+2.89%) |
Oct 20, 2015 | 29.04 | 29.30 | 28.41 | 29.04 | 93,614 | +0.06(+0.21%) |
Oct 19, 2015 | 28.60 | 29.32 | 28.00 | 28.98 | 75,302 | +0.11(+0.38%) |
Oct 16, 2015 | 29.17 | 29.25 | 28.30 | 28.87 | 49,796 | -0.17(-0.59%) |
Oct 15, 2015 | 28.48 | 29.13 | 28.18 | 29.04 | 36,607 | +0.37(+1.29%) |
Oct 14, 2015 | 28.45 | 29.00 | 27.63 | 28.67 | 74,120 | +0.28(+0.99%) |
Oct 13, 2015 | 28.88 | 29.22 | 28.10 | 28.39 | 105,148 | -0.77(-2.64%) |
Oct 12, 2015 | 29.12 | 29.28 | 28.63 | 29.16 | 58,993 | +0.14(+0.48%) |
Oct 09, 2015 | 29.29 | 29.73 | 28.87 | 29.02 | 64,661 | -0.17(-0.58%) |
Oct 08, 2015 | 29.21 | 29.91 | 28.08 | 29.19 | 64,238 | -0.17(-0.58%) |
Oct 07, 2015 | 29.08 | 30.04 | 27.59 | 29.36 | 55,417 | +0.19(+0.65%) |
Oct 06, 2015 | 30.66 | 31.41 | 29.02 | 29.17 | 62,345 | -1.44(-4.70%) |
Oct 05, 2015 | 30.59 | 31.62 | 29.71 | 30.61 | 73,651 | +0.06(+0.20%) |
Oct 02, 2015 | 30.14 | 30.81 | 29.33 | 30.55 | 52,437 | +0.00(+0.00%) |