Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.08 | 31.96 | 31.96 | 31.96 | 5,410 | -0.11(-0.33%) |
Dec 30, 2015 | 32.12 | 32.12 | 31.88 | 32.07 | 2,112 | -0.05(-0.17%) |
Dec 29, 2015 | 31.89 | 32.39 | 31.89 | 32.12 | 21,593 | +0.32(+1.00%) |
Dec 28, 2015 | 32.12 | 32.12 | 31.61 | 31.80 | 15,748 | -0.20(-0.62%) |
Dec 24, 2015 | 31.80 | 32.00 | 32.00 | 32.00 | 2,117 | +0.31(+0.99%) |
Dec 23, 2015 | 31.91 | 31.91 | 31.61 | 31.69 | 7,250 | +0.31(+0.98%) |
Dec 22, 2015 | 31.30 | 31.69 | 31.26 | 31.38 | 34,137 | +0.21(+0.68%) |
Dec 21, 2015 | 31.46 | 31.92 | 31.13 | 31.17 | 60,424 | -0.04(-0.14%) |
Dec 18, 2015 | 31.49 | 31.67 | 31.21 | 31.21 | 59,801 | -0.44(-1.38%) |
Dec 17, 2015 | 31.61 | 31.98 | 31.40 | 31.65 | 5,547 | -0.45(-1.39%) |
Dec 16, 2015 | 31.54 | 32.25 | 31.54 | 32.09 | 2,240 | +0.83(+2.66%) |
Dec 15, 2015 | 31.27 | 31.73 | 31.24 | 31.26 | 7,239 | +0.01(+0.03%) |
Dec 14, 2015 | 31.24 | 31.27 | 30.92 | 31.25 | 36,856 | +0.07(+0.22%) |
Dec 11, 2015 | 31.59 | 31.59 | 31.19 | 31.19 | 9,026 | -0.45(-1.43%) |
Dec 10, 2015 | 31.86 | 31.96 | 31.59 | 31.64 | 35,434 | -0.12(-0.37%) |
Dec 09, 2015 | 31.97 | 32.22 | 31.72 | 31.76 | 37,871 | -0.21(-0.67%) |
Dec 08, 2015 | 32.19 | 32.19 | 31.92 | 31.97 | 3,588 | -0.34(-1.04%) |
Dec 07, 2015 | 32.17 | 32.53 | 32.14 | 32.31 | 8,554 | +0.20(+0.61%) |
Dec 04, 2015 | 31.95 | 32.27 | 31.87 | 32.11 | 12,641 | +0.30(+0.95%) |
Dec 03, 2015 | 32.07 | 32.10 | 31.81 | 31.81 | 27,255 | -0.24(-0.76%) |
Dec 02, 2015 | 32.63 | 32.69 | 32.00 | 32.05 | 100,220 | -0.50(-1.55%) |
Dec 01, 2015 | 32.24 | 32.66 | 32.24 | 32.55 | 17,862 | +0.65(+2.03%) |
Nov 30, 2015 | 32.41 | 32.41 | 31.91 | 31.91 | 14,806 | -0.04(-0.13%) |
Nov 27, 2015 | 32.29 | 32.29 | 31.95 | 31.95 | 911 | +0.20(+0.63%) |
Nov 25, 2015 | 32.13 | 31.75 | 31.75 | 31.75 | 8,931 | +0.19(+0.61%) |
Nov 24, 2015 | 31.50 | 31.73 | 31.28 | 31.56 | 9,083 | -0.32(-1.00%) |
Nov 23, 2015 | 32.52 | 32.52 | 31.76 | 31.87 | 21,933 | -0.33(-1.02%) |
Nov 20, 2015 | 32.71 | 32.73 | 32.20 | 32.20 | 60,167 | -0.40(-1.24%) |
Nov 19, 2015 | 32.52 | 32.88 | 32.45 | 32.60 | 6,224 | +0.59(+1.84%) |
Nov 18, 2015 | 32.15 | 32.30 | 31.92 | 32.02 | 66,797 | +0.15(+0.47%) |
Nov 17, 2015 | 31.83 | 32.25 | 31.82 | 31.87 | 26,685 | +0.12(+0.37%) |
Nov 16, 2015 | 31.37 | 32.59 | 31.30 | 31.75 | 24,967 | +0.45(+1.45%) |
Nov 13, 2015 | 31.32 | 31.55 | 31.29 | 31.30 | 24,817 | +0.02(+0.05%) |
Nov 12, 2015 | 31.55 | 31.79 | 31.28 | 31.28 | 69,300 | -0.33(-1.04%) |
Nov 11, 2015 | 31.63 | 32.12 | 31.59 | 31.61 | 100,452 | +0.03(+0.08%) |
Nov 10, 2015 | 32.66 | 32.66 | 31.33 | 31.58 | 63,912 | -0.32(-1.00%) |
Nov 09, 2015 | 32.43 | 33.47 | 31.77 | 31.90 | 32,250 | -0.45(-1.38%) |
Nov 06, 2015 | 32.92 | 34.30 | 32.34 | 32.34 | 20,187 | -0.82(-2.48%) |
Nov 05, 2015 | 33.08 | 33.21 | 33.02 | 33.17 | 22,382 | +0.41(+1.26%) |
Nov 04, 2015 | 33.27 | 33.36 | 32.76 | 32.76 | 23,435 | -1.04(-3.08%) |
Nov 03, 2015 | 33.55 | 34.68 | 32.90 | 33.80 | 60,425 | -0.28(-0.82%) |
Nov 02, 2015 | 34.07 | 34.21 | 33.95 | 34.08 | 8,646 | +0.14(+0.40%) |
Oct 30, 2015 | 33.92 | 33.95 | 33.76 | 33.94 | 8,104 | +0.34(+1.02%) |
Oct 29, 2015 | 33.81 | 33.92 | 33.55 | 33.60 | 10,268 | -0.34(-0.99%) |
Oct 28, 2015 | 33.76 | 34.23 | 33.76 | 33.93 | 7,762 | +0.16(+0.48%) |
Oct 27, 2015 | 33.90 | 33.90 | 33.46 | 33.77 | 10,425 | -0.24(-0.72%) |
Oct 26, 2015 | 33.86 | 34.05 | 33.77 | 34.02 | 20,023 | +0.20(+0.60%) |
Oct 23, 2015 | 33.82 | 34.28 | 33.28 | 33.81 | 10,457 | -0.17(-0.49%) |
Oct 22, 2015 | 33.83 | 34.29 | 33.36 | 33.98 | 16,441 | +0.71(+2.15%) |
Oct 21, 2015 | 34.30 | 34.30 | 33.12 | 33.27 | 61,114 | -0.05(-0.15%) |
Oct 20, 2015 | 33.29 | 33.46 | 33.16 | 33.32 | 8,806 | +0.18(+0.56%) |
Oct 19, 2015 | 33.06 | 33.18 | 33.00 | 33.13 | 14,162 | +0.04(+0.13%) |
Oct 16, 2015 | 32.98 | 33.11 | 32.89 | 33.09 | 36,516 | -0.22(-0.66%) |
Oct 15, 2015 | 32.92 | 33.31 | 32.90 | 33.31 | 14,231 | +0.29(+0.89%) |
Oct 14, 2015 | 32.83 | 32.96 | 32.78 | 33.02 | 24,281 | +0.21(+0.64%) |
Oct 13, 2015 | 32.73 | 32.81 | 32.58 | 32.81 | 9,707 | +0.07(+0.21%) |
Oct 12, 2015 | 32.88 | 33.03 | 32.62 | 32.74 | 23,618 | -0.13(-0.41%) |
Oct 09, 2015 | 33.08 | 33.17 | 32.50 | 32.87 | 14,828 | -0.10(-0.31%) |
Oct 08, 2015 | 32.59 | 33.39 | 32.59 | 32.98 | 3,130 | +0.48(+1.48%) |
Oct 07, 2015 | 32.74 | 32.74 | 32.41 | 32.50 | 15,293 | -0.55(-1.68%) |
Oct 06, 2015 | 32.82 | 33.15 | 32.60 | 33.05 | 19,304 | +0.26(+0.79%) |
Oct 05, 2015 | 32.52 | 33.08 | 32.52 | 32.79 | 3,155 | +0.46(+1.43%) |
Oct 02, 2015 | 31.91 | 32.33 | 31.91 | 32.33 | 2,664 | +0.60(+1.88%) |