Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.60 | 37.03 | 37.03 | 37.03 | 301,306 | -0.57(-1.51%) |
Dec 30, 2015 | 37.35 | 37.77 | 37.30 | 37.60 | 194,703 | +0.20(+0.55%) |
Dec 29, 2015 | 37.51 | 37.69 | 37.27 | 37.39 | 392,776 | +0.05(+0.14%) |
Dec 28, 2015 | 37.20 | 37.57 | 37.15 | 37.34 | 476,903 | +0.08(+0.22%) |
Dec 24, 2015 | 37.34 | 37.26 | 37.26 | 37.26 | 229,377 | -0.15(-0.41%) |
Dec 23, 2015 | 37.23 | 37.62 | 37.11 | 37.42 | 312,438 | +0.24(+0.65%) |
Dec 22, 2015 | 36.63 | 37.26 | 36.05 | 37.17 | 264,062 | +0.69(+1.90%) |
Dec 21, 2015 | 36.77 | 36.77 | 36.13 | 36.48 | 239,097 | -0.11(-0.30%) |
Dec 18, 2015 | 37.08 | 37.22 | 36.26 | 36.59 | 631,069 | -0.58(-1.57%) |
Dec 17, 2015 | 36.87 | 37.31 | 36.67 | 37.17 | 534,678 | +0.39(+1.07%) |
Dec 16, 2015 | 36.33 | 36.79 | 36.12 | 36.78 | 350,717 | +0.63(+1.73%) |
Dec 15, 2015 | 35.54 | 36.18 | 35.54 | 36.16 | 349,396 | +0.66(+1.85%) |
Dec 14, 2015 | 35.42 | 35.70 | 35.17 | 35.50 | 351,233 | +0.07(+0.19%) |
Dec 11, 2015 | 35.29 | 35.65 | 35.10 | 35.43 | 557,641 | -0.36(-1.02%) |
Dec 10, 2015 | 36.46 | 36.53 | 35.61 | 35.80 | 592,074 | -0.54(-1.48%) |
Dec 09, 2015 | 36.26 | 36.79 | 36.06 | 36.34 | 373,229 | -0.20(-0.54%) |
Dec 08, 2015 | 36.65 | 37.01 | 36.18 | 36.53 | 468,110 | +0.25(+0.70%) |
Dec 07, 2015 | 35.94 | 36.30 | 35.78 | 36.28 | 416,260 | +0.29(+0.81%) |
Dec 04, 2015 | 35.01 | 36.02 | 35.01 | 35.99 | 350,566 | +0.98(+2.81%) |
Dec 03, 2015 | 35.62 | 35.75 | 34.92 | 35.00 | 381,313 | -0.77(-2.16%) |
Dec 02, 2015 | 36.91 | 36.99 | 35.75 | 35.78 | 386,022 | -1.14(-3.10%) |
Dec 01, 2015 | 37.23 | 37.39 | 36.84 | 36.92 | 378,482 | -0.20(-0.53%) |
Nov 30, 2015 | 37.39 | 37.58 | 37.09 | 37.12 | 567,730 | -0.15(-0.39%) |
Nov 27, 2015 | 37.02 | 37.39 | 36.92 | 37.26 | 65,789 | +0.24(+0.65%) |
Nov 25, 2015 | 37.10 | 37.02 | 37.02 | 37.02 | 168,429 | -0.13(-0.35%) |
Nov 24, 2015 | 37.23 | 37.30 | 36.60 | 37.15 | 198,911 | -0.23(-0.60%) |
Nov 23, 2015 | 37.70 | 37.85 | 37.29 | 37.38 | 244,894 | -0.36(-0.95%) |
Nov 20, 2015 | 37.71 | 38.02 | 37.49 | 37.74 | 291,733 | +0.29(+0.78%) |
Nov 19, 2015 | 37.06 | 37.46 | 37.03 | 37.44 | 225,048 | +0.44(+1.18%) |
Nov 18, 2015 | 37.26 | 37.31 | 36.42 | 37.01 | 306,943 | -0.25(-0.68%) |
Nov 17, 2015 | 37.43 | 37.71 | 36.72 | 37.26 | 498,096 | -0.26(-0.68%) |
Nov 16, 2015 | 36.69 | 37.53 | 36.63 | 37.52 | 167,250 | +0.91(+2.49%) |
Nov 13, 2015 | 36.82 | 37.33 | 36.51 | 36.61 | 132,940 | -0.28(-0.75%) |
Nov 12, 2015 | 37.59 | 38.01 | 36.84 | 36.88 | 229,786 | -0.80(-2.12%) |
Nov 11, 2015 | 37.08 | 37.78 | 37.08 | 37.68 | 367,285 | +0.66(+1.79%) |
Nov 10, 2015 | 36.39 | 37.09 | 36.12 | 37.02 | 273,956 | +0.64(+1.77%) |
Nov 09, 2015 | 36.04 | 36.50 | 35.39 | 36.38 | 248,618 | +0.23(+0.64%) |
Nov 06, 2015 | 36.87 | 37.02 | 35.50 | 36.14 | 329,587 | -1.23(-3.28%) |
Nov 05, 2015 | 37.37 | 37.57 | 37.11 | 37.37 | 196,749 | -0.02(-0.06%) |
Nov 04, 2015 | 37.03 | 37.41 | 36.93 | 37.39 | 252,903 | +0.38(+1.03%) |
Nov 03, 2015 | 38.08 | 38.08 | 36.54 | 37.01 | 615,889 | +0.61(+1.69%) |
Nov 02, 2015 | 36.15 | 36.50 | 35.88 | 36.40 | 303,436 | +0.17(+0.48%) |
Oct 30, 2015 | 36.04 | 36.35 | 35.80 | 36.22 | 343,214 | +0.22(+0.62%) |
Oct 29, 2015 | 36.12 | 36.24 | 35.63 | 36.00 | 211,449 | -0.31(-0.85%) |
Oct 28, 2015 | 36.84 | 37.08 | 35.93 | 36.31 | 627,045 | -0.54(-1.47%) |
Oct 27, 2015 | 36.28 | 36.89 | 36.10 | 36.85 | 460,578 | +0.53(+1.47%) |
Oct 26, 2015 | 36.06 | 36.34 | 35.73 | 36.32 | 327,948 | +0.27(+0.76%) |
Oct 23, 2015 | 36.81 | 36.81 | 35.77 | 36.04 | 301,430 | -0.75(-2.04%) |
Oct 22, 2015 | 36.86 | 37.21 | 36.74 | 36.79 | 357,343 | +0.00(+0.00%) |
Oct 21, 2015 | 37.32 | 37.61 | 36.79 | 36.79 | 241,730 | -0.43(-1.16%) |
Oct 20, 2015 | 37.15 | 37.58 | 37.11 | 37.23 | 431,492 | +0.07(+0.19%) |
Oct 19, 2015 | 37.31 | 37.78 | 36.90 | 37.15 | 564,987 | -0.92(-2.41%) |
Oct 16, 2015 | 37.65 | 38.16 | 37.50 | 38.07 | 321,577 | +0.45(+1.21%) |
Oct 15, 2015 | 37.12 | 37.62 | 36.90 | 37.62 | 258,945 | +0.45(+1.22%) |
Oct 14, 2015 | 37.35 | 37.56 | 37.13 | 37.16 | 214,461 | -0.12(-0.33%) |
Oct 13, 2015 | 37.29 | 37.52 | 37.01 | 37.28 | 308,641 | -0.07(-0.19%) |
Oct 12, 2015 | 37.15 | 37.65 | 37.05 | 37.36 | 275,372 | +0.29(+0.78%) |
Oct 09, 2015 | 37.45 | 37.51 | 37.05 | 37.07 | 195,212 | -0.34(-0.91%) |
Oct 08, 2015 | 36.61 | 37.41 | 36.40 | 37.41 | 262,700 | +0.78(+2.13%) |
Oct 07, 2015 | 36.37 | 36.68 | 36.22 | 36.63 | 319,354 | +0.21(+0.57%) |
Oct 06, 2015 | 36.70 | 36.79 | 36.16 | 36.42 | 202,682 | -0.32(-0.88%) |
Oct 05, 2015 | 36.40 | 36.79 | 36.09 | 36.74 | 196,001 | +0.51(+1.39%) |
Oct 02, 2015 | 35.86 | 36.25 | 35.56 | 36.24 | 340,542 | +0.23(+0.64%) |