Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.73 | 35.85 | 35.85 | 35.85 | 242,752 | -0.04(-0.10%) |
Dec 30, 2015 | 36.19 | 36.46 | 35.86 | 35.89 | 228,475 | -0.76(-2.07%) |
Dec 29, 2015 | 36.82 | 36.96 | 36.52 | 36.65 | 263,727 | +0.13(+0.36%) |
Dec 28, 2015 | 36.26 | 37.69 | 34.29 | 36.52 | 276,918 | -1.52(-4.01%) |
Dec 24, 2015 | 38.11 | 38.04 | 38.04 | 38.04 | 181,186 | +0.02(+0.05%) |
Dec 23, 2015 | 37.41 | 38.04 | 37.41 | 38.02 | 246,393 | +2.01(+5.58%) |
Dec 22, 2015 | 35.72 | 36.20 | 35.60 | 36.01 | 316,500 | +0.45(+1.26%) |
Dec 21, 2015 | 35.71 | 35.76 | 35.22 | 35.56 | 319,876 | -0.14(-0.40%) |
Dec 18, 2015 | 35.68 | 35.91 | 35.38 | 35.71 | 330,767 | +0.01(+0.03%) |
Dec 17, 2015 | 36.52 | 36.52 | 35.53 | 35.70 | 292,190 | -0.75(-2.07%) |
Dec 16, 2015 | 36.22 | 36.72 | 35.71 | 36.45 | 418,899 | +1.89(+5.47%) |
Dec 15, 2015 | 33.99 | 34.80 | 33.84 | 34.56 | 484,056 | +1.14(+3.42%) |
Dec 14, 2015 | 33.40 | 33.53 | 32.95 | 33.42 | 344,648 | +0.11(+0.32%) |
Dec 11, 2015 | 33.42 | 33.59 | 33.16 | 33.31 | 272,824 | -0.85(-2.48%) |
Dec 10, 2015 | 34.39 | 34.60 | 34.07 | 34.16 | 245,563 | -0.78(-2.24%) |
Dec 09, 2015 | 34.92 | 35.64 | 34.74 | 34.94 | 172,155 | +0.07(+0.21%) |
Dec 08, 2015 | 34.49 | 35.04 | 34.29 | 34.87 | 199,843 | -0.25(-0.70%) |
Dec 07, 2015 | 36.07 | 36.16 | 34.88 | 35.12 | 322,805 | -1.80(-4.87%) |
Dec 04, 2015 | 36.74 | 37.11 | 36.52 | 36.92 | 223,446 | +0.06(+0.16%) |
Dec 03, 2015 | 37.12 | 37.33 | 36.77 | 36.86 | 214,248 | -0.30(-0.82%) |
Dec 02, 2015 | 37.51 | 37.69 | 36.99 | 37.16 | 213,376 | -0.36(-0.96%) |
Dec 01, 2015 | 37.42 | 37.81 | 37.36 | 37.52 | 242,642 | +0.53(+1.44%) |
Nov 30, 2015 | 36.73 | 37.21 | 36.64 | 36.99 | 313,174 | +0.16(+0.44%) |
Nov 27, 2015 | 36.92 | 37.05 | 36.54 | 36.83 | 169,282 | -1.43(-3.75%) |
Nov 25, 2015 | 38.11 | 38.26 | 38.26 | 38.26 | 280,897 | -0.57(-1.48%) |
Nov 24, 2015 | 38.09 | 39.06 | 38.08 | 38.83 | 286,426 | +0.28(+0.73%) |
Nov 23, 2015 | 38.80 | 39.07 | 38.49 | 38.55 | 222,076 | -0.47(-1.21%) |
Nov 20, 2015 | 38.85 | 39.32 | 38.69 | 39.03 | 245,657 | +0.13(+0.32%) |
Nov 19, 2015 | 38.65 | 39.17 | 38.62 | 38.90 | 172,909 | +0.24(+0.62%) |
Nov 18, 2015 | 38.31 | 38.75 | 38.22 | 38.66 | 213,634 | +0.30(+0.79%) |
Nov 17, 2015 | 38.76 | 38.76 | 38.17 | 38.36 | 339,055 | -1.02(-2.60%) |
Nov 16, 2015 | 38.46 | 39.41 | 38.29 | 39.38 | 268,068 | +0.75(+1.95%) |
Nov 13, 2015 | 39.03 | 39.07 | 38.31 | 38.63 | 283,282 | -1.66(-4.11%) |
Nov 12, 2015 | 40.27 | 41.11 | 39.58 | 40.28 | 263,789 | +0.21(+0.52%) |
Nov 11, 2015 | 40.82 | 40.82 | 39.97 | 40.07 | 151,217 | -0.89(-2.17%) |
Nov 10, 2015 | 41.09 | 41.16 | 40.74 | 40.96 | 203,013 | -0.44(-1.07%) |
Nov 09, 2015 | 41.84 | 41.98 | 41.14 | 41.40 | 251,609 | -0.90(-2.12%) |
Nov 06, 2015 | 42.19 | 42.42 | 41.78 | 42.30 | 144,575 | -1.22(-2.80%) |
Nov 05, 2015 | 43.55 | 43.88 | 43.29 | 43.52 | 120,953 | -0.14(-0.31%) |
Nov 04, 2015 | 44.25 | 44.34 | 43.51 | 43.66 | 297,254 | -0.34(-0.77%) |
Nov 03, 2015 | 43.29 | 44.35 | 43.28 | 44.00 | 202,316 | +0.75(+1.73%) |
Nov 02, 2015 | 42.78 | 43.42 | 42.55 | 43.25 | 242,314 | +0.17(+0.39%) |
Oct 30, 2015 | 42.83 | 43.40 | 42.64 | 43.08 | 202,013 | -0.10(-0.24%) |
Oct 29, 2015 | 43.24 | 43.37 | 42.73 | 43.19 | 281,146 | -0.72(-1.63%) |
Oct 28, 2015 | 43.68 | 44.33 | 43.10 | 43.90 | 306,802 | +0.21(+0.48%) |
Oct 27, 2015 | 43.71 | 43.83 | 43.40 | 43.69 | 264,605 | -0.17(-0.38%) |
Oct 26, 2015 | 44.23 | 44.23 | 43.74 | 43.86 | 208,471 | -1.20(-2.67%) |
Oct 23, 2015 | 45.07 | 45.15 | 44.61 | 45.06 | 252,914 | +1.00(+2.27%) |
Oct 22, 2015 | 43.40 | 44.12 | 43.40 | 44.06 | 185,265 | +0.74(+1.71%) |
Oct 21, 2015 | 43.99 | 44.05 | 43.23 | 43.32 | 194,689 | -0.87(-1.96%) |
Oct 20, 2015 | 44.11 | 44.48 | 43.98 | 44.19 | 177,326 | +0.01(+0.01%) |
Oct 19, 2015 | 44.51 | 44.51 | 43.87 | 44.18 | 266,611 | +0.02(+0.05%) |
Oct 16, 2015 | 43.92 | 44.31 | 43.60 | 44.16 | 247,423 | +0.07(+0.15%) |
Oct 15, 2015 | 43.77 | 44.09 | 43.04 | 44.09 | 275,930 | +1.15(+2.67%) |
Oct 14, 2015 | 43.08 | 43.39 | 42.73 | 42.95 | 233,855 | +0.61(+1.44%) |
Oct 13, 2015 | 42.62 | 43.03 | 42.20 | 42.34 | 259,549 | -0.16(-0.38%) |
Oct 12, 2015 | 43.23 | 43.28 | 42.43 | 42.50 | 217,405 | +0.66(+1.57%) |
Oct 09, 2015 | 42.48 | 42.48 | 41.66 | 41.84 | 204,158 | -0.68(-1.60%) |
Oct 08, 2015 | 41.59 | 42.56 | 41.45 | 42.52 | 282,812 | +0.63(+1.50%) |
Oct 07, 2015 | 42.21 | 42.47 | 41.58 | 41.89 | 296,548 | +2.06(+5.16%) |
Oct 06, 2015 | 39.49 | 40.04 | 39.49 | 39.84 | 197,139 | +0.32(+0.82%) |
Oct 05, 2015 | 38.97 | 39.60 | 38.95 | 39.52 | 241,369 | +1.28(+3.35%) |
Oct 02, 2015 | 36.96 | 38.24 | 36.90 | 38.24 | 212,451 | +1.14(+3.06%) |