Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.50 | 31.50 | 31.50 | 0 | -0.53(-1.64%) | |
Dec 30, 2015 | 32.20 | 32.26 | 32.00 | 32.02 | 79,035 | -0.24(-0.74%) |
Dec 29, 2015 | 32.10 | 32.32 | 32.05 | 32.26 | 89,052 | +0.43(+1.35%) |
Dec 28, 2015 | 31.98 | 31.98 | 31.58 | 31.83 | 73,403 | -0.15(-0.45%) |
Dec 24, 2015 | 31.98 | 31.98 | 31.98 | 0 | -0.10(-0.31%) | |
Dec 23, 2015 | 31.77 | 32.08 | 31.74 | 32.08 | 141,318 | +0.33(+1.02%) |
Dec 22, 2015 | 31.43 | 31.87 | 31.33 | 31.75 | 184,175 | +0.57(+1.84%) |
Dec 21, 2015 | 31.77 | 31.81 | 31.05 | 31.18 | 112,421 | -0.12(-0.40%) |
Dec 18, 2015 | 31.47 | 31.55 | 31.22 | 31.30 | 117,717 | -0.80(-2.49%) |
Dec 17, 2015 | 32.60 | 32.60 | 32.05 | 32.10 | 96,354 | -0.77(-2.34%) |
Dec 16, 2015 | 32.63 | 33.18 | 32.44 | 32.87 | 94,373 | +0.65(+2.02%) |
Dec 15, 2015 | 32.53 | 32.60 | 32.13 | 32.22 | 127,508 | +0.59(+1.88%) |
Dec 14, 2015 | 31.78 | 31.89 | 31.30 | 31.62 | 82,033 | -0.02(-0.08%) |
Dec 11, 2015 | 31.77 | 31.95 | 31.55 | 31.65 | 104,669 | -0.65(-2.01%) |
Dec 10, 2015 | 32.42 | 32.53 | 32.26 | 32.30 | 101,635 | -0.09(-0.28%) |
Dec 09, 2015 | 32.44 | 32.94 | 32.25 | 32.39 | 84,830 | -0.30(-0.93%) |
Dec 08, 2015 | 32.56 | 32.91 | 32.52 | 32.70 | 66,059 | -0.90(-2.66%) |
Dec 07, 2015 | 33.41 | 33.60 | 33.28 | 33.59 | 104,425 | +0.04(+0.12%) |
Dec 04, 2015 | 32.99 | 33.56 | 32.99 | 33.55 | 82,759 | +0.83(+2.54%) |
Dec 03, 2015 | 32.98 | 33.09 | 32.53 | 32.72 | 72,684 | -0.58(-1.74%) |
Dec 02, 2015 | 33.47 | 33.72 | 33.15 | 33.30 | 94,822 | -0.18(-0.52%) |
Dec 01, 2015 | 33.42 | 33.56 | 33.29 | 33.48 | 83,191 | +0.29(+0.86%) |
Nov 30, 2015 | 33.08 | 33.29 | 33.00 | 33.19 | 50,684 | +0.41(+1.25%) |
Nov 27, 2015 | 32.97 | 32.99 | 32.71 | 32.78 | 70,687 | -0.52(-1.56%) |
Nov 25, 2015 | 33.30 | 33.30 | 33.30 | 0 | +0.22(+0.67%) | |
Nov 24, 2015 | 32.76 | 33.23 | 32.69 | 33.08 | 77,616 | -1.07(-3.13%) |
Nov 23, 2015 | 34.47 | 34.03 | 34.15 | 44,208 | -0.28(-0.81%) | |
Nov 20, 2015 | 34.71 | 34.88 | 34.40 | 34.43 | 44,720 | -0.40(-1.15%) |
Nov 19, 2015 | 34.84 | 34.99 | 34.61 | 34.83 | 59,644 | -0.37(-1.05%) |
Nov 18, 2015 | 34.75 | 35.25 | 34.72 | 35.20 | 80,039 | +0.25(+0.72%) |
Nov 17, 2015 | 35.01 | 35.30 | 34.78 | 34.95 | 58,076 | +0.33(+0.95%) |
Nov 16, 2015 | 34.18 | 34.62 | 34.12 | 34.62 | 199,668 | -0.20(-0.57%) |
Nov 13, 2015 | 34.81 | 34.92 | 34.53 | 34.82 | 55,737 | -1.08(-3.01%) |
Nov 12, 2015 | 35.89 | 36.10 | 35.80 | 35.90 | 46,466 | -0.86(-2.34%) |
Nov 11, 2015 | 37.06 | 37.06 | 36.69 | 36.76 | 717,214 | +0.70(+1.94%) |
Nov 10, 2015 | 35.66 | 36.08 | 35.66 | 36.06 | 183,899 | -0.09(-0.25%) |
Nov 09, 2015 | 36.18 | 36.18 | 35.84 | 36.15 | 44,029 | -0.17(-0.47%) |
Nov 06, 2015 | 36.20 | 36.38 | 35.95 | 36.32 | 422,369 | -1.49(-3.94%) |
Nov 05, 2015 | 37.75 | 37.83 | 37.60 | 37.81 | 38,314 | +0.33(+0.88%) |
Nov 04, 2015 | 37.43 | 37.58 | 37.29 | 37.48 | 38,961 | +0.17(+0.46%) |
Nov 03, 2015 | 36.95 | 37.33 | 36.80 | 37.31 | 43,275 | +0.18(+0.47%) |
Nov 02, 2015 | 37.27 | 37.27 | 36.92 | 37.13 | 49,244 | -0.07(-0.17%) |
Oct 30, 2015 | 37.03 | 37.39 | 36.97 | 37.20 | 33,550 | +0.24(+0.65%) |
Oct 29, 2015 | 36.99 | 37.12 | 36.80 | 36.96 | 97,138 | +0.01(+0.02%) |
Oct 28, 2015 | 37.03 | 37.17 | 36.45 | 36.95 | 39,674 | -0.40(-1.07%) |
Oct 27, 2015 | 37.18 | 37.35 | 37.03 | 37.35 | 39,576 | -0.08(-0.21%) |
Oct 26, 2015 | 37.39 | 37.45 | 37.19 | 37.43 | 42,446 | -0.35(-0.93%) |
Oct 23, 2015 | 37.50 | 37.78 | 37.45 | 37.78 | 35,020 | +0.95(+2.58%) |
Oct 22, 2015 | 36.32 | 37.01 | 36.32 | 36.83 | 41,773 | +1.17(+3.28%) |
Oct 21, 2015 | 35.86 | 35.92 | 35.66 | 35.66 | 60,349 | -0.30(-0.83%) |
Oct 20, 2015 | 35.87 | 36.01 | 35.80 | 35.96 | 45,609 | -0.67(-1.83%) |
Oct 19, 2015 | 35.79 | 37.23 | 35.70 | 36.63 | 63,654 | +0.48(+1.33%) |
Oct 16, 2015 | 35.81 | 36.16 | 35.78 | 36.15 | 56,040 | -0.52(-1.42%) |
Oct 15, 2015 | 36.43 | 36.70 | 36.41 | 36.67 | 31,549 | +0.20(+0.55%) |
Oct 14, 2015 | 36.61 | 36.84 | 36.37 | 36.47 | 54,162 | -0.13(-0.36%) |
Oct 13, 2015 | 36.55 | 36.77 | 36.48 | 36.60 | 26,420 | -1.55(-4.06%) |
Oct 12, 2015 | 37.59 | 38.73 | 37.57 | 38.15 | 60,794 | +0.50(+1.33%) |
Oct 09, 2015 | 37.41 | 37.65 | 37.31 | 37.65 | 60,732 | +0.83(+2.25%) |
Oct 08, 2015 | 36.34 | 36.99 | 36.25 | 36.82 | 184,192 | +0.44(+1.21%) |
Oct 07, 2015 | 36.28 | 36.54 | 36.07 | 36.38 | 43,082 | +0.60(+1.68%) |
Oct 06, 2015 | 35.63 | 35.97 | 35.58 | 35.78 | 49,105 | +0.43(+1.22%) |
Oct 05, 2015 | 34.88 | 35.39 | 34.88 | 35.35 | 44,201 | +1.60(+4.74%) |
Oct 02, 2015 | 33.20 | 33.99 | 32.92 | 33.75 | 43,787 | -0.05(-0.15%) |