Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.68 | 35.39 | 35.39 | 35.39 | 34,402 | -0.36(-0.99%) |
Dec 30, 2015 | 36.12 | 36.12 | 35.72 | 35.75 | 38,346 | -0.55(-1.52%) |
Dec 29, 2015 | 36.06 | 36.36 | 36.06 | 36.30 | 84,003 | +0.38(+1.06%) |
Dec 28, 2015 | 35.85 | 35.94 | 35.72 | 35.92 | 72,957 | +0.09(+0.26%) |
Dec 24, 2015 | 35.69 | 35.82 | 35.82 | 35.82 | 40,549 | +0.09(+0.26%) |
Dec 23, 2015 | 35.06 | 35.77 | 35.06 | 35.73 | 128,555 | +0.83(+2.38%) |
Dec 22, 2015 | 34.86 | 34.97 | 34.66 | 34.90 | 101,349 | -0.03(-0.10%) |
Dec 21, 2015 | 35.36 | 35.43 | 34.70 | 34.93 | 143,263 | -0.14(-0.39%) |
Dec 18, 2015 | 35.38 | 35.48 | 35.03 | 35.07 | 213,016 | -0.84(-2.33%) |
Dec 17, 2015 | 35.89 | 36.02 | 35.71 | 35.91 | 328,062 | +0.51(+1.43%) |
Dec 16, 2015 | 35.41 | 35.56 | 35.04 | 35.40 | 111,898 | +0.33(+0.94%) |
Dec 15, 2015 | 34.84 | 35.29 | 34.83 | 35.07 | 87,676 | +0.41(+1.17%) |
Dec 14, 2015 | 34.64 | 34.94 | 34.38 | 34.66 | 102,996 | -0.23(-0.65%) |
Dec 11, 2015 | 35.15 | 35.28 | 34.78 | 34.89 | 214,347 | -0.35(-0.98%) |
Dec 10, 2015 | 35.41 | 35.53 | 35.23 | 35.24 | 120,470 | +0.26(+0.75%) |
Dec 09, 2015 | 35.07 | 35.28 | 34.87 | 34.98 | 121,194 | -0.24(-0.67%) |
Dec 08, 2015 | 35.37 | 35.51 | 35.18 | 35.21 | 180,941 | -0.45(-1.26%) |
Dec 07, 2015 | 35.25 | 35.83 | 35.06 | 35.66 | 331,885 | +0.65(+1.86%) |
Dec 04, 2015 | 34.65 | 35.07 | 34.62 | 35.01 | 94,550 | +0.29(+0.83%) |
Dec 03, 2015 | 34.81 | 35.13 | 34.58 | 34.72 | 161,380 | -0.14(-0.41%) |
Dec 02, 2015 | 35.10 | 35.18 | 34.75 | 34.87 | 100,232 | -0.30(-0.87%) |
Dec 01, 2015 | 35.15 | 35.21 | 34.99 | 35.17 | 93,711 | +0.32(+0.92%) |
Nov 30, 2015 | 34.97 | 35.09 | 34.81 | 34.85 | 148,588 | -0.50(-1.41%) |
Nov 27, 2015 | 35.17 | 35.44 | 35.12 | 35.35 | 87,141 | +0.52(+1.51%) |
Nov 25, 2015 | 34.64 | 34.82 | 34.82 | 34.82 | 458,578 | +0.36(+1.03%) |
Nov 24, 2015 | 34.58 | 34.64 | 34.19 | 34.47 | 578,580 | -0.98(-2.77%) |
Nov 23, 2015 | 35.53 | 35.64 | 35.23 | 35.45 | 196,882 | -0.21(-0.59%) |
Nov 20, 2015 | 35.92 | 36.09 | 35.64 | 35.66 | 151,138 | -0.22(-0.61%) |
Nov 19, 2015 | 35.95 | 36.01 | 35.69 | 35.88 | 152,058 | -0.18(-0.49%) |
Nov 18, 2015 | 35.93 | 36.09 | 35.69 | 36.06 | 273,501 | -0.13(-0.35%) |
Nov 17, 2015 | 36.13 | 36.35 | 36.07 | 36.19 | 298,852 | +0.23(+0.64%) |
Nov 16, 2015 | 35.74 | 35.96 | 35.64 | 35.96 | 136,965 | -0.11(-0.30%) |
Nov 13, 2015 | 35.75 | 36.21 | 35.75 | 36.07 | 240,561 | -0.35(-0.95%) |
Nov 12, 2015 | 36.61 | 36.73 | 36.40 | 36.41 | 91,391 | -0.67(-1.80%) |
Nov 11, 2015 | 37.04 | 37.24 | 36.94 | 37.08 | 194,533 | +0.80(+2.22%) |
Nov 10, 2015 | 36.22 | 36.33 | 36.14 | 36.28 | 232,847 | -0.01(-0.02%) |
Nov 09, 2015 | 36.63 | 36.65 | 36.20 | 36.29 | 213,206 | -1.18(-3.16%) |
Nov 06, 2015 | 37.47 | 37.54 | 37.15 | 37.47 | 132,259 | +0.09(+0.25%) |
Nov 05, 2015 | 37.22 | 37.54 | 36.81 | 37.38 | 304,748 | +0.55(+1.49%) |
Nov 04, 2015 | 37.19 | 37.26 | 36.54 | 36.83 | 391,932 | -1.15(-3.03%) |
Nov 03, 2015 | 38.23 | 38.25 | 37.85 | 37.98 | 124,231 | -0.69(-1.79%) |
Nov 02, 2015 | 38.70 | 38.78 | 38.59 | 38.67 | 113,860 | +0.67(+1.76%) |
Oct 30, 2015 | 37.91 | 38.31 | 37.88 | 38.01 | 95,490 | +0.21(+0.56%) |
Oct 29, 2015 | 37.89 | 38.03 | 37.51 | 37.79 | 162,660 | +0.85(+2.29%) |
Oct 28, 2015 | 36.81 | 37.28 | 36.56 | 36.95 | 188,648 | +0.59(+1.63%) |
Oct 27, 2015 | 36.56 | 36.66 | 36.28 | 36.36 | 115,627 | -0.25(-0.69%) |
Oct 26, 2015 | 36.48 | 36.68 | 36.47 | 36.61 | 111,476 | +0.13(+0.35%) |
Oct 23, 2015 | 36.25 | 36.60 | 36.22 | 36.48 | 118,624 | +0.74(+2.08%) |
Oct 22, 2015 | 35.65 | 35.82 | 35.43 | 35.74 | 158,639 | -0.05(-0.14%) |
Oct 21, 2015 | 36.07 | 36.19 | 35.65 | 35.79 | 96,824 | +0.00(+0.00%) |
Oct 20, 2015 | 36.02 | 36.02 | 35.70 | 35.79 | 105,246 | -0.21(-0.59%) |
Oct 19, 2015 | 36.01 | 36.07 | 35.83 | 36.00 | 67,318 | +0.24(+0.66%) |
Oct 16, 2015 | 35.45 | 35.76 | 35.42 | 35.76 | 202,259 | +0.32(+0.91%) |
Oct 15, 2015 | 35.11 | 35.50 | 35.10 | 35.44 | 133,829 | +1.01(+2.92%) |
Oct 14, 2015 | 34.55 | 34.70 | 34.27 | 34.44 | 91,153 | -0.09(-0.27%) |
Oct 13, 2015 | 34.61 | 34.77 | 34.49 | 34.53 | 116,052 | -0.48(-1.38%) |
Oct 12, 2015 | 34.88 | 35.18 | 34.88 | 35.01 | 108,907 | -0.07(-0.19%) |
Oct 09, 2015 | 35.08 | 35.20 | 34.91 | 35.08 | 150,400 | +0.16(+0.46%) |
Oct 08, 2015 | 34.51 | 34.95 | 34.43 | 34.92 | 249,625 | +0.76(+2.23%) |
Oct 07, 2015 | 34.00 | 34.18 | 33.90 | 34.16 | 106,896 | +0.19(+0.57%) |
Oct 06, 2015 | 34.05 | 34.14 | 33.80 | 33.96 | 287,620 | +0.03(+0.07%) |
Oct 05, 2015 | 33.98 | 33.98 | 33.73 | 33.94 | 109,730 | +0.58(+1.72%) |
Oct 02, 2015 | 32.82 | 33.36 | 32.57 | 33.36 | 139,413 | +0.37(+1.13%) |