Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.46 | 35.25 | 35.25 | 35.25 | 4,162 | -0.13(-0.36%) |
Dec 30, 2015 | 35.42 | 35.53 | 35.32 | 35.37 | 7,717 | -0.05(-0.15%) |
Dec 29, 2015 | 35.48 | 35.48 | 35.28 | 35.42 | 5,681 | +0.46(+1.32%) |
Dec 28, 2015 | 34.87 | 34.96 | 34.83 | 34.96 | 2,982 | +0.01(+0.03%) |
Dec 24, 2015 | 34.88 | 34.95 | 34.95 | 34.95 | 3,491 | +0.04(+0.12%) |
Dec 23, 2015 | 34.71 | 34.91 | 34.71 | 34.91 | 26,346 | +0.37(+1.06%) |
Dec 22, 2015 | 34.60 | 34.70 | 34.55 | 34.55 | 7,978 | +0.25(+0.73%) |
Dec 21, 2015 | 34.29 | 34.30 | 34.23 | 34.29 | 2,209 | -0.01(-0.04%) |
Dec 18, 2015 | 34.65 | 34.65 | 34.28 | 34.31 | 2,957 | -0.33(-0.96%) |
Dec 17, 2015 | 34.71 | 34.73 | 34.54 | 34.64 | 44,116 | -0.16(-0.47%) |
Dec 16, 2015 | 34.48 | 34.83 | 34.40 | 34.80 | 5,539 | +0.65(+1.90%) |
Dec 15, 2015 | 34.04 | 34.31 | 34.04 | 34.15 | 3,009 | +0.46(+1.38%) |
Dec 14, 2015 | 33.62 | 33.69 | 33.52 | 33.69 | 1,795 | +0.10(+0.31%) |
Dec 11, 2015 | 33.59 | 33.59 | 33.56 | 33.59 | 1,524 | -0.13(-0.37%) |
Dec 10, 2015 | 33.95 | 33.95 | 33.69 | 33.71 | 2,832 | -0.21(-0.62%) |
Dec 09, 2015 | 33.87 | 34.29 | 33.87 | 33.92 | 3,714 | -0.17(-0.51%) |
Dec 08, 2015 | 34.09 | 34.20 | 34.01 | 34.09 | 7,146 | -0.14(-0.41%) |
Dec 07, 2015 | 34.16 | 34.23 | 34.10 | 34.23 | 4,959 | -0.01(-0.02%) |
Dec 04, 2015 | 33.69 | 34.26 | 33.69 | 34.24 | 5,564 | +0.66(+1.97%) |
Dec 03, 2015 | 33.78 | 33.78 | 33.56 | 33.58 | 5,579 | -0.52(-1.51%) |
Dec 02, 2015 | 34.75 | 34.75 | 34.08 | 34.09 | 6,096 | -0.61(-1.75%) |
Dec 01, 2015 | 34.52 | 34.70 | 34.52 | 34.70 | 4,694 | +0.40(+1.17%) |
Nov 30, 2015 | 34.62 | 34.71 | 34.30 | 34.30 | 4,891 | -0.27(-0.79%) |
Nov 27, 2015 | 34.26 | 34.59 | 34.26 | 34.57 | 2,245 | +0.27(+0.79%) |
Nov 25, 2015 | 34.27 | 34.30 | 34.30 | 34.30 | 9,508 | +0.13(+0.37%) |
Nov 24, 2015 | 34.04 | 34.17 | 34.04 | 34.17 | 2,182 | -0.21(-0.60%) |
Nov 23, 2015 | 34.37 | 34.51 | 34.32 | 34.38 | 6,139 | +0.08(+0.23%) |
Nov 20, 2015 | 34.31 | 34.31 | 34.30 | 34.30 | 881 | +0.28(+0.83%) |
Nov 19, 2015 | 34.00 | 34.02 | 33.94 | 34.02 | 1,551 | +0.14(+0.41%) |
Nov 18, 2015 | 33.59 | 33.88 | 33.49 | 33.88 | 6,828 | +0.29(+0.88%) |
Nov 17, 2015 | 33.52 | 33.59 | 33.52 | 33.59 | 840 | +0.21(+0.62%) |
Nov 16, 2015 | 33.06 | 33.38 | 32.98 | 33.38 | 13,634 | +0.37(+1.11%) |
Nov 13, 2015 | 33.40 | 33.49 | 33.01 | 33.01 | 4,502 | -0.48(-1.43%) |
Nov 12, 2015 | 33.34 | 33.49 | 33.34 | 33.49 | 1,403 | -0.11(-0.32%) |
Nov 11, 2015 | 33.49 | 33.60 | 33.45 | 33.60 | 1,136 | +0.21(+0.63%) |
Nov 10, 2015 | 33.56 | 33.56 | 33.39 | 33.39 | 1,126 | +0.14(+0.42%) |
Nov 09, 2015 | 33.41 | 33.57 | 33.09 | 33.25 | 7,050 | -0.42(-1.24%) |
Nov 06, 2015 | 33.95 | 33.96 | 33.47 | 33.67 | 7,351 | -1.06(-3.05%) |
Nov 05, 2015 | 34.53 | 34.72 | 34.52 | 34.72 | 2,905 | +0.05(+0.14%) |
Nov 04, 2015 | 34.82 | 34.84 | 34.61 | 34.68 | 3,614 | -0.23(-0.66%) |
Nov 03, 2015 | 34.95 | 34.97 | 34.78 | 34.90 | 4,399 | -0.24(-0.69%) |
Nov 02, 2015 | 34.43 | 35.15 | 34.43 | 35.15 | 4,301 | +0.71(+2.07%) |
Oct 30, 2015 | 34.65 | 34.65 | 34.40 | 34.43 | 15,256 | -0.24(-0.70%) |
Oct 29, 2015 | 34.65 | 34.68 | 34.46 | 34.68 | 3,628 | -0.03(-0.09%) |
Oct 28, 2015 | 34.84 | 34.90 | 34.53 | 34.71 | 8,458 | +0.06(+0.19%) |
Oct 27, 2015 | 34.64 | 34.64 | 34.57 | 34.64 | 2,943 | -0.07(-0.20%) |
Oct 26, 2015 | 34.52 | 34.72 | 34.52 | 34.71 | 4,235 | +0.08(+0.22%) |
Oct 23, 2015 | 35.10 | 35.10 | 34.59 | 34.64 | 7,659 | -0.38(-1.08%) |
Oct 22, 2015 | 34.80 | 35.04 | 34.79 | 35.01 | 1,832 | +0.40(+1.17%) |
Oct 21, 2015 | 34.84 | 34.84 | 34.61 | 34.61 | 1,389 | -0.07(-0.19%) |
Oct 20, 2015 | 34.64 | 34.74 | 34.57 | 34.68 | 5,531 | -0.10(-0.30%) |
Oct 19, 2015 | 34.37 | 34.78 | 34.37 | 34.78 | 1,833 | +0.41(+1.19%) |
Oct 16, 2015 | 34.14 | 34.37 | 34.14 | 34.37 | 1,642 | +0.39(+1.16%) |
Oct 15, 2015 | 33.65 | 33.97 | 33.65 | 33.97 | 1,490 | +0.23(+0.67%) |
Oct 14, 2015 | 33.74 | 33.84 | 33.74 | 33.75 | 4,038 | -0.11(-0.33%) |
Oct 13, 2015 | 34.00 | 34.09 | 33.81 | 33.86 | 3,693 | -0.25(-0.73%) |
Oct 12, 2015 | 34.01 | 34.12 | 34.01 | 34.11 | 1,490 | +0.20(+0.59%) |
Oct 09, 2015 | 33.83 | 33.91 | 33.78 | 33.91 | 2,173 | +0.04(+0.11%) |
Oct 08, 2015 | 33.65 | 33.88 | 33.57 | 33.87 | 2,223 | +0.33(+0.98%) |
Oct 07, 2015 | 33.48 | 33.58 | 33.48 | 33.55 | 1,350 | +0.19(+0.56%) |
Oct 06, 2015 | 33.48 | 33.57 | 33.34 | 33.36 | 4,778 | -0.12(-0.35%) |
Oct 05, 2015 | 32.89 | 33.51 | 32.89 | 33.48 | 5,272 | +0.60(+1.84%) |
Oct 02, 2015 | 32.56 | 32.87 | 32.32 | 32.87 | 16,625 | +0.29(+0.90%) |