Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.28 | 33.23 | 33.23 | 33.23 | 160,421 | -0.18(-0.53%) |
Dec 30, 2015 | 33.54 | 33.58 | 33.41 | 33.41 | 152,746 | -0.23(-0.70%) |
Dec 29, 2015 | 33.67 | 33.70 | 33.57 | 33.64 | 150,709 | +0.38(+1.14%) |
Dec 28, 2015 | 33.39 | 33.39 | 33.22 | 33.26 | 274,555 | -0.16(-0.47%) |
Dec 24, 2015 | 33.41 | 33.42 | 33.42 | 33.42 | 354,139 | -0.13(-0.37%) |
Dec 23, 2015 | 33.21 | 33.55 | 33.21 | 33.54 | 177,634 | +0.56(+1.69%) |
Dec 22, 2015 | 32.79 | 32.99 | 32.71 | 32.99 | 407,340 | +0.28(+0.86%) |
Dec 21, 2015 | 33.63 | 33.63 | 32.52 | 32.71 | 343,560 | +0.18(+0.54%) |
Dec 18, 2015 | 32.73 | 32.75 | 32.53 | 32.53 | 155,590 | -0.33(-1.00%) |
Dec 17, 2015 | 33.25 | 33.25 | 32.83 | 32.86 | 252,981 | -0.37(-1.11%) |
Dec 16, 2015 | 32.88 | 33.29 | 32.82 | 33.23 | 246,879 | +0.58(+1.77%) |
Dec 15, 2015 | 32.71 | 32.80 | 32.59 | 32.65 | 171,509 | +0.26(+0.82%) |
Dec 14, 2015 | 32.38 | 32.42 | 32.08 | 32.38 | 266,037 | +0.12(+0.37%) |
Dec 11, 2015 | 32.34 | 32.53 | 32.22 | 32.26 | 132,767 | -0.54(-1.64%) |
Dec 10, 2015 | 32.89 | 33.02 | 32.80 | 32.80 | 159,512 | -0.08(-0.24%) |
Dec 09, 2015 | 32.73 | 33.21 | 32.70 | 32.88 | 182,822 | +0.03(+0.10%) |
Dec 08, 2015 | 32.73 | 32.93 | 32.71 | 32.85 | 141,505 | -0.30(-0.92%) |
Dec 07, 2015 | 33.38 | 33.38 | 33.03 | 33.15 | 149,274 | -0.31(-0.94%) |
Dec 04, 2015 | 33.20 | 33.53 | 33.20 | 33.47 | 68,572 | +0.21(+0.63%) |
Dec 03, 2015 | 33.81 | 33.81 | 33.18 | 33.26 | 85,781 | -0.43(-1.26%) |
Dec 02, 2015 | 34.06 | 34.09 | 33.65 | 33.68 | 70,050 | -0.55(-1.62%) |
Dec 01, 2015 | 34.25 | 34.27 | 34.11 | 34.24 | 34,243 | +0.18(+0.54%) |
Nov 30, 2015 | 34.09 | 34.13 | 34.02 | 34.05 | 38,346 | -0.09(-0.26%) |
Nov 27, 2015 | 34.10 | 34.16 | 34.10 | 34.14 | 32,272 | +0.03(+0.09%) |
Nov 25, 2015 | 34.10 | 34.11 | 34.11 | 34.11 | 162,887 | +0.02(+0.05%) |
Nov 24, 2015 | 34.03 | 34.17 | 33.93 | 34.09 | 75,055 | -0.06(-0.19%) |
Nov 23, 2015 | 34.35 | 34.41 | 34.13 | 34.16 | 144,791 | -0.30(-0.89%) |
Nov 20, 2015 | 34.57 | 34.64 | 34.44 | 34.46 | 204,607 | +0.02(+0.07%) |
Nov 19, 2015 | 34.36 | 34.46 | 34.36 | 34.44 | 51,637 | +0.16(+0.47%) |
Nov 18, 2015 | 34.01 | 34.28 | 33.97 | 34.28 | 82,572 | +0.38(+1.11%) |
Nov 17, 2015 | 33.93 | 34.09 | 33.84 | 33.90 | 82,962 | -0.02(-0.05%) |
Nov 16, 2015 | 33.58 | 33.92 | 33.53 | 33.92 | 99,038 | +0.47(+1.42%) |
Nov 13, 2015 | 33.63 | 33.65 | 33.44 | 33.44 | 97,140 | -0.19(-0.57%) |
Nov 12, 2015 | 33.82 | 33.86 | 33.64 | 33.64 | 162,548 | -0.31(-0.92%) |
Nov 11, 2015 | 34.13 | 34.13 | 33.93 | 33.95 | 22,842 | +0.02(+0.07%) |
Nov 10, 2015 | 33.80 | 33.93 | 33.80 | 33.93 | 77,667 | +0.05(+0.14%) |
Nov 09, 2015 | 33.94 | 33.94 | 33.60 | 33.88 | 53,152 | -0.24(-0.70%) |
Nov 06, 2015 | 34.26 | 34.26 | 33.95 | 34.12 | 72,835 | -0.44(-1.28%) |
Nov 05, 2015 | 34.71 | 34.72 | 34.52 | 34.56 | 65,648 | -0.10(-0.28%) |
Nov 04, 2015 | 34.86 | 34.86 | 34.61 | 34.66 | 52,502 | -0.22(-0.62%) |
Nov 03, 2015 | 34.69 | 35.00 | 34.69 | 34.87 | 83,377 | -0.04(-0.11%) |
Nov 02, 2015 | 34.86 | 34.96 | 34.80 | 34.91 | 89,701 | +0.11(+0.32%) |
Oct 30, 2015 | 34.82 | 34.92 | 34.76 | 34.80 | 33,773 | +0.06(+0.18%) |
Oct 29, 2015 | 34.66 | 34.74 | 34.58 | 34.74 | 42,671 | -0.18(-0.51%) |
Oct 28, 2015 | 34.79 | 35.06 | 34.61 | 34.91 | 47,870 | +0.26(+0.74%) |
Oct 27, 2015 | 34.90 | 34.94 | 34.59 | 34.66 | 39,014 | -0.41(-1.17%) |
Oct 26, 2015 | 35.23 | 35.23 | 35.05 | 35.06 | 32,684 | -0.17(-0.48%) |
Oct 23, 2015 | 35.31 | 35.34 | 35.14 | 35.23 | 37,455 | +0.10(+0.29%) |
Oct 22, 2015 | 35.00 | 35.27 | 35.00 | 35.13 | 45,826 | +0.28(+0.82%) |
Oct 21, 2015 | 35.10 | 35.10 | 34.82 | 34.85 | 39,220 | -0.13(-0.37%) |
Oct 20, 2015 | 34.78 | 35.02 | 34.78 | 34.98 | 1,211,605 | +0.22(+0.65%) |
Oct 19, 2015 | 34.75 | 34.75 | 34.66 | 34.75 | 45,360 | -0.18(-0.51%) |
Oct 16, 2015 | 34.93 | 34.94 | 34.82 | 34.93 | 32,940 | +0.03(+0.09%) |
Oct 15, 2015 | 34.54 | 34.91 | 34.48 | 34.90 | 21,096 | +0.55(+1.61%) |
Oct 14, 2015 | 34.39 | 34.52 | 34.33 | 34.34 | 48,044 | +0.05(+0.14%) |
Oct 13, 2015 | 34.32 | 34.56 | 34.29 | 34.29 | 43,721 | -0.26(-0.77%) |
Oct 12, 2015 | 34.46 | 34.58 | 34.46 | 34.56 | 21,337 | -0.03(-0.09%) |
Oct 09, 2015 | 34.72 | 34.72 | 34.49 | 34.59 | 101,614 | -0.08(-0.23%) |
Oct 08, 2015 | 34.34 | 34.67 | 34.31 | 34.67 | 43,945 | +0.36(+1.05%) |
Oct 07, 2015 | 34.45 | 34.59 | 34.23 | 34.31 | 430,665 | +0.15(+0.45%) |
Oct 06, 2015 | 34.15 | 34.25 | 34.08 | 34.16 | 61,337 | +0.03(+0.09%) |
Oct 05, 2015 | 33.84 | 34.19 | 33.84 | 34.13 | 68,684 | +0.75(+2.26%) |
Oct 02, 2015 | 32.75 | 33.37 | 32.75 | 33.37 | 39,096 | +0.46(+1.39%) |