Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.84 | 35.82 | 35.82 | 35.82 | 17,617 | -0.21(-0.57%) |
Dec 30, 2015 | 36.17 | 36.42 | 36.03 | 36.03 | 33,756 | -0.23(-0.64%) |
Dec 29, 2015 | 36.17 | 36.39 | 36.09 | 36.26 | 91,187 | +0.36(+1.01%) |
Dec 28, 2015 | 35.79 | 35.92 | 35.66 | 35.90 | 22,942 | -0.15(-0.41%) |
Dec 24, 2015 | 35.75 | 36.05 | 36.05 | 36.05 | 5,795 | +0.26(+0.73%) |
Dec 23, 2015 | 35.60 | 35.81 | 35.57 | 35.79 | 47,666 | +0.23(+0.65%) |
Dec 22, 2015 | 35.14 | 35.62 | 35.00 | 35.55 | 52,254 | +0.55(+1.57%) |
Dec 21, 2015 | 35.05 | 35.16 | 34.76 | 35.00 | 47,343 | +0.22(+0.64%) |
Dec 18, 2015 | 35.48 | 35.50 | 34.78 | 34.78 | 87,633 | -0.93(-2.59%) |
Dec 17, 2015 | 36.33 | 36.33 | 35.66 | 35.71 | 19,867 | -0.61(-1.68%) |
Dec 16, 2015 | 36.20 | 36.45 | 35.70 | 36.32 | 26,668 | +0.42(+1.17%) |
Dec 15, 2015 | 35.57 | 36.01 | 35.52 | 35.90 | 92,952 | +0.93(+2.65%) |
Dec 14, 2015 | 34.93 | 35.32 | 34.61 | 34.97 | 48,000 | +0.11(+0.32%) |
Dec 11, 2015 | 35.55 | 35.62 | 34.76 | 34.86 | 79,510 | -1.21(-3.35%) |
Dec 10, 2015 | 35.90 | 36.40 | 35.88 | 36.07 | 27,432 | +0.20(+0.55%) |
Dec 09, 2015 | 36.55 | 36.78 | 35.74 | 35.87 | 67,665 | -0.84(-2.29%) |
Dec 08, 2015 | 36.71 | 36.92 | 36.43 | 36.71 | 19,861 | -0.42(-1.13%) |
Dec 07, 2015 | 37.52 | 37.52 | 36.99 | 37.13 | 31,658 | -0.43(-1.14%) |
Dec 04, 2015 | 36.73 | 37.61 | 36.63 | 37.56 | 54,054 | +1.00(+2.75%) |
Dec 03, 2015 | 37.37 | 37.40 | 36.41 | 36.56 | 29,827 | -0.60(-1.62%) |
Dec 02, 2015 | 37.54 | 37.64 | 37.08 | 37.16 | 105,216 | -0.31(-0.82%) |
Dec 01, 2015 | 37.18 | 37.48 | 37.00 | 37.47 | 65,830 | +0.38(+1.02%) |
Nov 30, 2015 | 37.10 | 37.25 | 36.90 | 37.09 | 52,902 | +0.04(+0.12%) |
Nov 27, 2015 | 36.87 | 37.06 | 36.72 | 37.05 | 53,909 | +0.22(+0.61%) |
Nov 25, 2015 | 36.70 | 36.82 | 36.82 | 36.82 | 16,321 | +0.19(+0.52%) |
Nov 24, 2015 | 36.42 | 36.70 | 36.21 | 36.63 | 208,410 | -0.03(-0.07%) |
Nov 23, 2015 | 36.81 | 37.00 | 36.60 | 36.66 | 358,032 | -0.16(-0.44%) |
Nov 20, 2015 | 36.81 | 36.96 | 36.76 | 36.82 | 19,804 | +0.16(+0.44%) |
Nov 19, 2015 | 36.77 | 36.87 | 36.49 | 36.66 | 511,611 | -0.10(-0.28%) |
Nov 18, 2015 | 36.21 | 36.76 | 36.18 | 36.76 | 67,169 | +0.71(+1.97%) |
Nov 17, 2015 | 36.27 | 36.38 | 36.01 | 36.05 | 210,803 | -0.06(-0.17%) |
Nov 16, 2015 | 35.76 | 36.11 | 35.46 | 36.11 | 330,192 | +0.28(+0.79%) |
Nov 13, 2015 | 35.98 | 36.10 | 35.64 | 35.83 | 29,315 | -0.29(-0.81%) |
Nov 12, 2015 | 36.64 | 36.64 | 36.11 | 36.12 | 41,307 | -0.74(-2.00%) |
Nov 11, 2015 | 36.93 | 37.11 | 36.83 | 36.86 | 29,605 | +0.01(+0.02%) |
Nov 10, 2015 | 36.76 | 36.88 | 36.51 | 36.85 | 41,605 | -0.04(-0.12%) |
Nov 09, 2015 | 37.23 | 37.28 | 36.74 | 36.89 | 35,960 | -0.28(-0.76%) |
Nov 06, 2015 | 36.88 | 37.29 | 36.81 | 37.17 | 66,173 | +0.93(+2.56%) |
Nov 05, 2015 | 36.25 | 36.27 | 35.98 | 36.25 | 40,003 | +0.26(+0.71%) |
Nov 04, 2015 | 36.16 | 36.20 | 35.95 | 35.99 | 38,434 | -0.06(-0.17%) |
Nov 03, 2015 | 35.96 | 36.23 | 35.91 | 36.05 | 57,483 | -0.03(-0.10%) |
Nov 02, 2015 | 35.25 | 36.16 | 35.25 | 36.09 | 22,365 | +0.86(+2.45%) |
Oct 30, 2015 | 35.69 | 35.69 | 35.15 | 35.22 | 70,222 | -0.50(-1.40%) |
Oct 29, 2015 | 35.70 | 35.90 | 35.52 | 35.73 | 380,979 | -0.04(-0.12%) |
Oct 28, 2015 | 34.79 | 35.79 | 34.70 | 35.77 | 44,760 | +1.13(+3.27%) |
Oct 27, 2015 | 34.72 | 34.72 | 34.41 | 34.64 | 42,636 | -0.24(-0.69%) |
Oct 26, 2015 | 34.76 | 34.91 | 34.67 | 34.88 | 20,663 | +0.08(+0.22%) |
Oct 23, 2015 | 34.50 | 34.81 | 34.41 | 34.80 | 87,232 | +0.57(+1.68%) |
Oct 22, 2015 | 33.52 | 34.32 | 33.52 | 34.22 | 60,144 | +0.86(+2.57%) |
Oct 21, 2015 | 34.16 | 34.22 | 33.33 | 33.37 | 19,513 | -0.75(-2.21%) |
Oct 20, 2015 | 33.92 | 34.20 | 33.88 | 34.12 | 94,172 | +0.17(+0.51%) |
Oct 19, 2015 | 33.61 | 33.96 | 33.58 | 33.95 | 24,188 | -0.07(-0.20%) |
Oct 16, 2015 | 33.88 | 34.07 | 33.76 | 34.02 | 25,663 | +0.20(+0.58%) |
Oct 15, 2015 | 32.93 | 33.82 | 32.93 | 33.82 | 57,322 | +0.89(+2.71%) |
Oct 14, 2015 | 33.23 | 33.39 | 32.83 | 32.93 | 31,337 | -0.31(-0.93%) |
Oct 13, 2015 | 33.37 | 33.72 | 33.24 | 33.24 | 89,285 | -0.30(-0.90%) |
Oct 12, 2015 | 33.33 | 33.55 | 33.22 | 33.54 | 41,912 | +0.21(+0.62%) |
Oct 09, 2015 | 33.68 | 33.71 | 33.11 | 33.33 | 52,065 | -0.33(-0.99%) |
Oct 08, 2015 | 33.49 | 33.69 | 33.32 | 33.67 | 29,462 | +0.13(+0.38%) |
Oct 07, 2015 | 33.48 | 33.60 | 33.19 | 33.54 | 46,646 | +0.40(+1.22%) |
Oct 06, 2015 | 33.50 | 33.50 | 32.98 | 33.13 | 101,835 | -0.42(-1.25%) |
Oct 05, 2015 | 33.00 | 33.58 | 33.00 | 33.55 | 38,468 | +0.78(+2.38%) |
Oct 02, 2015 | 32.36 | 32.77 | 31.69 | 32.77 | 36,935 | -0.33(-0.98%) |