Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.94 | 33.73 | 33.73 | 33.73 | 133,416 | -0.31(-0.90%) |
Dec 30, 2015 | 34.18 | 34.19 | 34.02 | 34.04 | 67,341 | -0.18(-0.53%) |
Dec 29, 2015 | 34.08 | 34.23 | 34.08 | 34.22 | 89,492 | +0.29(+0.85%) |
Dec 28, 2015 | 33.82 | 33.93 | 33.74 | 33.93 | 41,282 | -0.04(-0.12%) |
Dec 24, 2015 | 34.00 | 33.97 | 33.97 | 33.97 | 55,617 | -0.25(-0.74%) |
Dec 23, 2015 | 34.06 | 34.22 | 34.06 | 34.22 | 54,021 | +0.32(+0.95%) |
Dec 22, 2015 | 33.63 | 33.93 | 33.56 | 33.90 | 84,822 | +0.37(+1.09%) |
Dec 21, 2015 | 33.45 | 33.53 | 33.29 | 33.53 | 64,398 | +0.27(+0.81%) |
Dec 18, 2015 | 33.77 | 33.77 | 33.26 | 33.26 | 116,251 | -0.57(-1.69%) |
Dec 17, 2015 | 34.34 | 34.34 | 33.83 | 33.83 | 95,498 | -0.47(-1.36%) |
Dec 16, 2015 | 33.84 | 34.35 | 33.84 | 34.30 | 156,417 | +0.64(+1.91%) |
Dec 15, 2015 | 33.51 | 33.75 | 33.51 | 33.66 | 204,634 | +0.36(+1.09%) |
Dec 14, 2015 | 33.11 | 33.36 | 32.93 | 33.29 | 214,585 | +0.21(+0.63%) |
Dec 11, 2015 | 33.30 | 33.34 | 33.06 | 33.09 | 120,729 | -0.51(-1.52%) |
Dec 10, 2015 | 33.60 | 33.79 | 33.52 | 33.60 | 73,482 | +0.02(+0.07%) |
Dec 09, 2015 | 33.81 | 34.12 | 33.48 | 33.57 | 79,252 | -0.36(-1.06%) |
Dec 08, 2015 | 33.82 | 33.98 | 33.78 | 33.93 | 52,900 | -0.13(-0.39%) |
Dec 07, 2015 | 34.12 | 34.16 | 33.92 | 34.06 | 120,420 | -0.01(-0.02%) |
Dec 04, 2015 | 33.42 | 34.08 | 33.42 | 34.07 | 72,706 | +0.69(+2.08%) |
Dec 03, 2015 | 33.80 | 33.81 | 33.27 | 33.38 | 785,668 | -0.36(-1.08%) |
Dec 02, 2015 | 33.96 | 33.99 | 33.72 | 33.74 | 105,704 | -0.25(-0.74%) |
Dec 01, 2015 | 33.81 | 34.02 | 33.81 | 33.99 | 402,661 | +0.26(+0.76%) |
Nov 30, 2015 | 34.06 | 34.06 | 33.71 | 33.74 | 401,324 | -0.31(-0.90%) |
Nov 27, 2015 | 34.03 | 34.09 | 33.93 | 34.04 | 23,932 | +0.04(+0.11%) |
Nov 25, 2015 | 33.87 | 34.01 | 34.01 | 34.01 | 140,136 | +0.13(+0.39%) |
Nov 24, 2015 | 33.60 | 33.97 | 33.60 | 33.87 | 76,240 | +0.07(+0.22%) |
Nov 23, 2015 | 33.60 | 33.85 | 33.60 | 33.80 | 77,786 | +0.26(+0.77%) |
Nov 20, 2015 | 33.73 | 33.95 | 33.54 | 33.54 | 44,730 | +0.00(+0.00%) |
Nov 19, 2015 | 33.35 | 33.67 | 33.35 | 33.54 | 48,870 | +0.19(+0.57%) |
Nov 18, 2015 | 32.90 | 33.37 | 32.89 | 33.35 | 55,658 | +0.57(+1.72%) |
Nov 17, 2015 | 32.98 | 33.09 | 32.74 | 32.79 | 73,911 | -0.17(-0.53%) |
Nov 16, 2015 | 32.47 | 32.97 | 32.47 | 32.96 | 107,901 | +0.45(+1.38%) |
Nov 13, 2015 | 32.85 | 32.89 | 32.50 | 32.51 | 96,307 | -0.43(-1.31%) |
Nov 12, 2015 | 33.27 | 33.27 | 32.94 | 32.94 | 101,017 | -0.50(-1.49%) |
Nov 11, 2015 | 33.52 | 33.57 | 33.43 | 33.44 | 93,559 | -0.03(-0.08%) |
Nov 10, 2015 | 33.30 | 33.47 | 33.30 | 33.47 | 101,677 | +0.11(+0.33%) |
Nov 09, 2015 | 33.53 | 33.53 | 33.19 | 33.35 | 6,290,512 | -0.26(-0.78%) |
Nov 06, 2015 | 34.00 | 34.00 | 33.41 | 33.61 | 997,786 | -0.39(-1.15%) |
Nov 05, 2015 | 33.97 | 34.02 | 33.80 | 34.01 | 351,980 | +0.09(+0.27%) |
Nov 04, 2015 | 34.09 | 34.09 | 33.86 | 33.91 | 472,668 | -0.11(-0.32%) |
Nov 03, 2015 | 34.04 | 34.12 | 33.82 | 34.02 | 281,335 | -0.13(-0.38%) |
Nov 02, 2015 | 34.02 | 34.15 | 33.96 | 34.15 | 604,676 | +0.16(+0.46%) |
Oct 30, 2015 | 34.13 | 34.22 | 33.99 | 33.99 | 120,330 | -0.18(-0.52%) |
Oct 29, 2015 | 34.20 | 34.23 | 33.94 | 34.17 | 191,026 | -0.11(-0.32%) |
Oct 28, 2015 | 34.12 | 34.28 | 33.86 | 34.28 | 423,175 | +0.21(+0.63%) |
Oct 27, 2015 | 34.15 | 34.15 | 33.98 | 34.07 | 615,497 | -0.22(-0.65%) |
Oct 26, 2015 | 34.23 | 34.34 | 34.23 | 34.29 | 466,318 | +0.01(+0.02%) |
Oct 23, 2015 | 34.56 | 34.56 | 34.14 | 34.28 | 1,218,537 | -0.11(-0.31%) |
Oct 22, 2015 | 33.82 | 34.43 | 33.82 | 34.39 | 159,404 | +0.64(+1.89%) |
Oct 21, 2015 | 33.79 | 34.01 | 33.73 | 33.75 | 117,440 | -0.01(-0.04%) |
Oct 20, 2015 | 33.74 | 33.86 | 33.69 | 33.77 | 96,764 | -0.06(-0.18%) |
Oct 19, 2015 | 33.64 | 33.83 | 33.64 | 33.83 | 235,989 | +0.11(+0.34%) |
Oct 16, 2015 | 33.44 | 33.71 | 33.44 | 33.71 | 117,949 | +0.31(+0.93%) |
Oct 15, 2015 | 33.26 | 33.40 | 33.14 | 33.40 | 86,687 | +0.32(+0.96%) |
Oct 14, 2015 | 33.20 | 33.30 | 33.06 | 33.08 | 92,538 | -0.14(-0.41%) |
Oct 13, 2015 | 33.30 | 33.42 | 33.19 | 33.22 | 121,686 | -0.21(-0.63%) |
Oct 12, 2015 | 33.38 | 33.52 | 33.36 | 33.43 | 99,870 | +0.03(+0.10%) |
Oct 09, 2015 | 33.35 | 33.45 | 33.31 | 33.40 | 651,784 | +0.06(+0.18%) |
Oct 08, 2015 | 32.87 | 33.36 | 32.87 | 33.34 | 230,103 | +0.43(+1.29%) |
Oct 07, 2015 | 32.78 | 32.95 | 32.69 | 32.91 | 109,779 | +0.27(+0.82%) |
Oct 06, 2015 | 32.80 | 32.83 | 32.64 | 32.65 | 347,450 | -0.15(-0.46%) |
Oct 05, 2015 | 32.40 | 32.82 | 32.40 | 32.80 | 6,184,173 | +0.56(+1.73%) |
Oct 02, 2015 | 31.57 | 32.24 | 31.48 | 32.24 | 128,918 | +0.40(+1.27%) |