Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.36 | 34.98 | 34.98 | 34.98 | 2,106,379 | +0.52(+1.50%) |
Dec 30, 2015 | 34.89 | 35.37 | 34.19 | 34.46 | 2,213,789 | -0.89(-2.53%) |
Dec 29, 2015 | 35.81 | 36.17 | 34.67 | 35.36 | 1,557,743 | +0.49(+1.41%) |
Dec 28, 2015 | 35.85 | 36.13 | 34.66 | 34.87 | 2,662,672 | -1.74(-4.75%) |
Dec 24, 2015 | 36.60 | 36.60 | 36.60 | 36.60 | 1,834,316 | +0.07(+0.18%) |
Dec 23, 2015 | 35.46 | 36.72 | 34.75 | 36.54 | 3,956,500 | +1.97(+5.71%) |
Dec 22, 2015 | 32.78 | 34.89 | 32.63 | 34.57 | 3,183,258 | +1.91(+5.84%) |
Dec 21, 2015 | 32.68 | 33.06 | 31.89 | 32.66 | 3,441,978 | +0.08(+0.24%) |
Dec 18, 2015 | 33.83 | 33.96 | 32.56 | 32.58 | 4,243,151 | -1.25(-3.71%) |
Dec 17, 2015 | 35.33 | 35.59 | 33.75 | 33.83 | 3,592,811 | -1.67(-4.71%) |
Dec 16, 2015 | 35.46 | 36.33 | 34.64 | 35.51 | 4,727,841 | -0.27(-0.75%) |
Dec 15, 2015 | 34.50 | 35.91 | 34.47 | 35.77 | 3,343,006 | +1.84(+5.41%) |
Dec 14, 2015 | 33.44 | 34.46 | 33.25 | 33.94 | 3,916,750 | +0.39(+1.15%) |
Dec 11, 2015 | 33.89 | 34.22 | 33.36 | 33.55 | 3,997,937 | -0.82(-2.38%) |
Dec 10, 2015 | 33.77 | 34.66 | 33.60 | 34.37 | 2,845,596 | +0.58(+1.72%) |
Dec 09, 2015 | 33.19 | 34.66 | 33.03 | 33.79 | 4,142,562 | +1.02(+3.11%) |
Dec 08, 2015 | 32.55 | 33.90 | 32.47 | 32.77 | 4,297,742 | -0.40(-1.22%) |
Dec 07, 2015 | 33.93 | 34.08 | 32.64 | 33.17 | 4,287,167 | -1.69(-4.85%) |
Dec 04, 2015 | 35.78 | 36.12 | 34.72 | 34.87 | 3,758,550 | -1.46(-4.01%) |
Dec 03, 2015 | 36.43 | 36.66 | 35.82 | 36.32 | 4,008,194 | +0.33(+0.93%) |
Dec 02, 2015 | 37.69 | 37.93 | 35.83 | 35.99 | 3,678,447 | -2.23(-5.83%) |
Dec 01, 2015 | 37.79 | 38.33 | 37.39 | 38.22 | 2,548,627 | +0.17(+0.45%) |
Nov 30, 2015 | 38.39 | 38.47 | 37.34 | 38.05 | 3,470,392 | +0.58(+1.55%) |
Nov 27, 2015 | 38.06 | 38.06 | 37.20 | 37.47 | 967,072 | -0.74(-1.93%) |
Nov 25, 2015 | 38.24 | 38.20 | 38.20 | 38.20 | 2,143,123 | -0.01(-0.02%) |
Nov 24, 2015 | 36.86 | 38.33 | 36.82 | 38.21 | 3,204,844 | +1.89(+5.20%) |
Nov 23, 2015 | 35.60 | 36.61 | 35.41 | 36.32 | 2,283,847 | +0.57(+1.61%) |
Nov 20, 2015 | 35.67 | 36.21 | 35.13 | 35.75 | 2,721,569 | -0.01(-0.02%) |
Nov 19, 2015 | 36.22 | 36.81 | 35.26 | 35.75 | 2,299,134 | -1.01(-2.74%) |
Nov 18, 2015 | 36.01 | 37.34 | 35.42 | 36.76 | 2,836,307 | +1.18(+3.30%) |
Nov 17, 2015 | 35.69 | 36.41 | 34.84 | 35.58 | 2,390,313 | -0.42(-1.16%) |
Nov 16, 2015 | 34.96 | 36.02 | 34.73 | 36.00 | 3,041,733 | +0.61(+1.72%) |
Nov 13, 2015 | 34.70 | 35.85 | 34.21 | 35.39 | 4,050,528 | +0.49(+1.40%) |
Nov 12, 2015 | 35.16 | 36.79 | 34.51 | 34.90 | 5,917,019 | -1.29(-3.57%) |
Nov 11, 2015 | 38.17 | 38.18 | 36.04 | 36.20 | 4,400,362 | -2.03(-5.31%) |
Nov 10, 2015 | 37.54 | 38.37 | 37.20 | 38.23 | 3,440,626 | +0.48(+1.26%) |
Nov 09, 2015 | 38.10 | 38.49 | 37.27 | 37.75 | 2,774,403 | -0.30(-0.78%) |
Nov 06, 2015 | 37.59 | 38.66 | 37.50 | 38.05 | 3,089,144 | -0.01(-0.03%) |
Nov 05, 2015 | 38.76 | 39.37 | 37.74 | 38.06 | 3,254,783 | -0.84(-2.16%) |
Nov 04, 2015 | 39.37 | 39.70 | 38.60 | 38.90 | 3,593,268 | -0.47(-1.20%) |
Nov 03, 2015 | 38.01 | 39.83 | 37.88 | 39.37 | 5,351,319 | +1.71(+4.54%) |
Nov 02, 2015 | 36.10 | 37.74 | 35.92 | 37.66 | 2,807,658 | +1.34(+3.70%) |
Oct 30, 2015 | 35.91 | 36.55 | 34.96 | 36.32 | 2,797,904 | +0.65(+1.83%) |
Oct 29, 2015 | 35.88 | 36.98 | 35.41 | 35.67 | 3,075,676 | -0.45(-1.25%) |
Oct 28, 2015 | 35.54 | 37.04 | 34.84 | 36.12 | 3,653,967 | +0.93(+2.64%) |
Oct 27, 2015 | 35.18 | 35.83 | 34.62 | 35.19 | 3,253,464 | -0.22(-0.62%) |
Oct 26, 2015 | 36.65 | 36.70 | 35.19 | 35.41 | 2,910,319 | -1.34(-3.65%) |
Oct 23, 2015 | 36.21 | 37.35 | 35.84 | 36.75 | 2,518,859 | +0.15(+0.41%) |
Oct 22, 2015 | 36.48 | 37.19 | 36.08 | 36.61 | 2,363,612 | +0.79(+2.22%) |
Oct 21, 2015 | 36.26 | 36.51 | 35.75 | 35.81 | 2,521,219 | -0.73(-2.00%) |
Oct 20, 2015 | 35.93 | 36.97 | 35.71 | 36.54 | 3,340,932 | +0.52(+1.43%) |
Oct 19, 2015 | 35.73 | 36.62 | 35.30 | 36.02 | 3,503,509 | -0.26(-0.73%) |
Oct 16, 2015 | 37.86 | 37.95 | 35.62 | 36.29 | 4,387,517 | -1.51(-4.00%) |
Oct 15, 2015 | 37.04 | 37.84 | 36.50 | 37.80 | 2,971,424 | +0.62(+1.67%) |
Oct 14, 2015 | 37.06 | 37.29 | 36.45 | 37.18 | 3,464,014 | +0.12(+0.33%) |
Oct 13, 2015 | 37.57 | 38.03 | 36.84 | 37.06 | 3,069,860 | -0.70(-1.86%) |
Oct 12, 2015 | 38.89 | 39.05 | 37.37 | 37.76 | 4,559,826 | -1.14(-2.92%) |
Oct 09, 2015 | 38.56 | 39.07 | 37.66 | 38.90 | 4,320,214 | +0.44(+1.14%) |
Oct 08, 2015 | 36.95 | 38.85 | 35.99 | 38.46 | 5,729,403 | +1.66(+4.51%) |
Oct 07, 2015 | 36.88 | 37.85 | 35.60 | 36.80 | 6,357,614 | +0.54(+1.50%) |
Oct 06, 2015 | 33.76 | 36.29 | 33.35 | 36.26 | 8,413,283 | +2.81(+8.42%) |
Oct 05, 2015 | 32.37 | 33.70 | 32.10 | 33.44 | 4,572,386 | +1.63(+5.13%) |
Oct 02, 2015 | 29.92 | 31.87 | 29.90 | 31.81 | 4,234,627 | +1.56(+5.16%) |