Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.34 | 34.20 | 34.20 | 34.20 | 642,856 | -0.19(-0.56%) |
Dec 30, 2015 | 34.61 | 35.28 | 34.33 | 34.39 | 580,481 | -0.51(-1.46%) |
Dec 29, 2015 | 34.39 | 35.07 | 34.10 | 34.90 | 555,197 | +0.78(+2.29%) |
Dec 28, 2015 | 34.71 | 34.82 | 33.97 | 34.12 | 568,176 | -0.80(-2.28%) |
Dec 24, 2015 | 34.87 | 34.91 | 34.91 | 34.91 | 252,530 | -0.07(-0.20%) |
Dec 23, 2015 | 34.70 | 35.12 | 34.49 | 34.98 | 683,937 | +0.67(+1.97%) |
Dec 22, 2015 | 33.10 | 34.65 | 33.00 | 34.31 | 774,750 | +1.29(+3.90%) |
Dec 21, 2015 | 33.03 | 33.24 | 32.68 | 33.02 | 863,317 | +0.32(+0.99%) |
Dec 18, 2015 | 33.57 | 33.57 | 32.58 | 32.70 | 2,232,870 | -0.97(-2.89%) |
Dec 17, 2015 | 35.37 | 35.46 | 33.64 | 33.67 | 1,117,295 | -1.68(-4.76%) |
Dec 16, 2015 | 34.87 | 35.56 | 34.64 | 35.35 | 1,258,754 | +0.66(+1.89%) |
Dec 15, 2015 | 34.59 | 34.73 | 33.84 | 34.70 | 1,132,337 | +0.30(+0.87%) |
Dec 14, 2015 | 34.16 | 34.71 | 33.83 | 34.40 | 970,290 | +0.27(+0.80%) |
Dec 11, 2015 | 34.74 | 34.74 | 34.07 | 34.13 | 1,039,651 | -1.09(-3.08%) |
Dec 10, 2015 | 35.64 | 35.91 | 35.20 | 35.21 | 803,183 | -0.44(-1.23%) |
Dec 09, 2015 | 35.48 | 36.80 | 35.48 | 35.65 | 878,849 | +0.05(+0.15%) |
Dec 08, 2015 | 35.97 | 36.33 | 35.33 | 35.60 | 1,170,238 | -0.93(-2.54%) |
Dec 07, 2015 | 36.65 | 36.95 | 36.25 | 36.53 | 632,669 | -0.46(-1.26%) |
Dec 04, 2015 | 36.64 | 37.07 | 36.17 | 36.99 | 565,384 | +0.23(+0.62%) |
Dec 03, 2015 | 37.89 | 37.90 | 36.58 | 36.76 | 605,162 | -1.00(-2.64%) |
Dec 02, 2015 | 38.11 | 38.39 | 37.45 | 37.76 | 940,904 | -0.44(-1.15%) |
Dec 01, 2015 | 38.40 | 38.56 | 37.75 | 38.20 | 666,623 | -0.22(-0.57%) |
Nov 30, 2015 | 38.00 | 38.60 | 37.74 | 38.42 | 779,370 | +0.49(+1.29%) |
Nov 27, 2015 | 37.83 | 38.27 | 37.49 | 37.93 | 299,368 | +0.22(+0.58%) |
Nov 25, 2015 | 38.35 | 37.71 | 37.71 | 37.71 | 826,432 | -0.68(-1.78%) |
Nov 24, 2015 | 37.60 | 38.58 | 37.36 | 38.39 | 954,109 | +0.84(+2.24%) |
Nov 23, 2015 | 38.06 | 38.30 | 37.48 | 37.55 | 506,236 | -0.35(-0.92%) |
Nov 20, 2015 | 37.53 | 38.01 | 37.31 | 37.90 | 775,857 | +0.60(+1.60%) |
Nov 19, 2015 | 37.25 | 37.38 | 36.88 | 37.31 | 535,663 | -0.07(-0.19%) |
Nov 18, 2015 | 36.96 | 37.43 | 36.70 | 37.38 | 716,936 | +0.71(+1.94%) |
Nov 17, 2015 | 36.96 | 36.99 | 36.51 | 36.67 | 968,847 | -0.24(-0.64%) |
Nov 16, 2015 | 35.72 | 37.22 | 35.61 | 36.90 | 1,361,323 | +1.02(+2.86%) |
Nov 13, 2015 | 36.33 | 36.78 | 35.88 | 35.88 | 1,947,755 | -0.49(-1.35%) |
Nov 12, 2015 | 35.97 | 36.72 | 35.83 | 36.37 | 1,610,058 | -0.18(-0.48%) |
Nov 11, 2015 | 36.80 | 36.97 | 36.25 | 36.54 | 1,082,392 | -0.06(-0.17%) |
Nov 10, 2015 | 35.94 | 36.88 | 35.94 | 36.60 | 989,787 | +0.42(+1.16%) |
Nov 09, 2015 | 36.79 | 36.87 | 36.05 | 36.19 | 1,572,165 | -0.68(-1.84%) |
Nov 06, 2015 | 36.50 | 37.27 | 36.26 | 36.87 | 1,134,161 | +0.24(+0.64%) |
Nov 05, 2015 | 36.58 | 36.98 | 35.89 | 36.63 | 1,149,792 | +0.02(+0.05%) |
Nov 04, 2015 | 36.32 | 36.95 | 36.32 | 36.61 | 1,217,393 | +0.44(+1.21%) |
Nov 03, 2015 | 36.40 | 36.92 | 35.70 | 36.18 | 1,820,231 | -0.30(-0.81%) |
Nov 02, 2015 | 35.70 | 36.92 | 35.70 | 36.47 | 1,249,637 | +0.65(+1.80%) |
Oct 30, 2015 | 33.75 | 37.04 | 33.55 | 35.83 | 2,934,804 | +2.10(+6.23%) |
Oct 29, 2015 | 33.99 | 35.17 | 32.77 | 33.73 | 4,394,407 | -3.59(-9.63%) |
Oct 28, 2015 | 36.00 | 37.32 | 35.86 | 37.32 | 1,495,021 | +1.63(+4.57%) |
Oct 27, 2015 | 35.71 | 35.97 | 35.03 | 35.69 | 1,149,836 | -0.74(-2.03%) |
Oct 26, 2015 | 35.75 | 36.55 | 35.56 | 36.43 | 1,439,736 | +0.71(+2.00%) |
Oct 23, 2015 | 34.03 | 35.79 | 33.81 | 35.72 | 1,382,977 | +2.08(+6.20%) |
Oct 22, 2015 | 33.46 | 34.52 | 33.32 | 33.63 | 2,724,769 | +0.24(+0.73%) |
Oct 21, 2015 | 34.14 | 34.62 | 33.32 | 33.39 | 1,677,109 | -0.27(-0.80%) |
Oct 20, 2015 | 33.67 | 34.23 | 33.55 | 33.66 | 1,273,428 | -0.18(-0.54%) |
Oct 19, 2015 | 33.50 | 34.06 | 33.27 | 33.84 | 943,099 | -0.10(-0.31%) |
Oct 16, 2015 | 34.58 | 34.77 | 33.77 | 33.95 | 993,291 | -0.65(-1.89%) |
Oct 15, 2015 | 35.08 | 35.16 | 34.08 | 34.60 | 1,079,017 | -0.58(-1.66%) |
Oct 14, 2015 | 35.40 | 35.65 | 34.90 | 35.18 | 605,466 | -0.18(-0.52%) |
Oct 13, 2015 | 35.44 | 36.20 | 35.20 | 35.37 | 833,135 | -0.40(-1.12%) |
Oct 12, 2015 | 36.23 | 36.23 | 35.60 | 35.77 | 613,453 | -0.32(-0.89%) |
Oct 09, 2015 | 36.58 | 36.86 | 35.86 | 36.09 | 1,039,360 | -0.10(-0.29%) |
Oct 08, 2015 | 35.16 | 36.55 | 35.15 | 36.20 | 1,850,430 | +0.88(+2.49%) |
Oct 07, 2015 | 35.13 | 36.46 | 34.44 | 35.31 | 1,523,056 | +0.54(+1.55%) |
Oct 06, 2015 | 34.09 | 35.35 | 34.05 | 34.77 | 1,163,975 | +0.74(+2.18%) |
Oct 05, 2015 | 32.18 | 34.31 | 32.00 | 34.03 | 1,740,479 | +2.09(+6.55%) |
Oct 02, 2015 | 30.84 | 32.09 | 30.59 | 31.94 | 1,031,709 | +0.68(+2.18%) |