Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.18 | 29.84 | 29.84 | 29.84 | 896,476 | -0.38(-1.26%) |
Dec 30, 2015 | 30.75 | 31.01 | 30.14 | 30.22 | 978,148 | -0.63(-2.06%) |
Dec 29, 2015 | 30.45 | 31.20 | 30.45 | 30.86 | 524,278 | +0.49(+1.61%) |
Dec 28, 2015 | 30.35 | 30.42 | 29.89 | 30.37 | 504,112 | +0.05(+0.15%) |
Dec 24, 2015 | 30.68 | 30.32 | 30.32 | 30.32 | 531,144 | -0.42(-1.36%) |
Dec 23, 2015 | 30.52 | 30.84 | 30.05 | 30.74 | 768,194 | +0.36(+1.20%) |
Dec 22, 2015 | 29.94 | 30.59 | 29.77 | 30.38 | 763,315 | +0.46(+1.55%) |
Dec 21, 2015 | 29.46 | 29.94 | 29.36 | 29.91 | 814,954 | +0.37(+1.26%) |
Dec 18, 2015 | 29.02 | 29.67 | 28.97 | 29.54 | 2,054,346 | +0.39(+1.33%) |
Dec 17, 2015 | 29.97 | 29.97 | 29.12 | 29.15 | 1,011,662 | -0.73(-2.44%) |
Dec 16, 2015 | 29.97 | 30.11 | 29.54 | 29.88 | 1,004,222 | +0.12(+0.42%) |
Dec 15, 2015 | 29.70 | 30.39 | 29.45 | 29.76 | 1,230,268 | +0.32(+1.08%) |
Dec 14, 2015 | 29.53 | 29.84 | 29.03 | 29.44 | 1,231,165 | -0.11(-0.36%) |
Dec 11, 2015 | 29.40 | 29.93 | 29.32 | 29.55 | 1,199,926 | -0.23(-0.78%) |
Dec 10, 2015 | 29.83 | 30.00 | 29.43 | 29.78 | 1,182,272 | -0.08(-0.26%) |
Dec 09, 2015 | 29.97 | 30.43 | 29.75 | 29.86 | 1,076,166 | -0.39(-1.27%) |
Dec 08, 2015 | 30.59 | 30.80 | 30.04 | 30.24 | 1,948,697 | -0.74(-2.39%) |
Dec 07, 2015 | 30.50 | 31.14 | 30.03 | 30.98 | 2,546,050 | +0.13(+0.42%) |
Dec 04, 2015 | 31.96 | 32.73 | 30.10 | 30.85 | 6,180,852 | -2.08(-6.32%) |
Dec 03, 2015 | 35.12 | 35.12 | 32.75 | 32.93 | 2,761,306 | -1.86(-5.36%) |
Dec 02, 2015 | 34.63 | 35.37 | 34.53 | 34.80 | 1,662,829 | +0.10(+0.29%) |
Dec 01, 2015 | 34.68 | 35.03 | 34.34 | 34.70 | 988,980 | +0.03(+0.09%) |
Nov 30, 2015 | 36.52 | 36.76 | 34.51 | 34.67 | 1,347,795 | -1.84(-5.04%) |
Nov 27, 2015 | 36.51 | 36.55 | 35.74 | 36.51 | 344,086 | +0.11(+0.30%) |
Nov 25, 2015 | 36.31 | 36.40 | 36.40 | 36.40 | 672,537 | +0.19(+0.53%) |
Nov 24, 2015 | 34.99 | 36.63 | 34.77 | 36.21 | 983,010 | +0.79(+2.22%) |
Nov 23, 2015 | 34.04 | 35.51 | 33.98 | 35.42 | 1,117,464 | +1.27(+3.72%) |
Nov 20, 2015 | 33.76 | 34.52 | 33.74 | 34.15 | 733,373 | +0.69(+2.07%) |
Nov 19, 2015 | 33.73 | 33.90 | 33.21 | 33.46 | 635,084 | -0.35(-1.05%) |
Nov 18, 2015 | 33.44 | 33.87 | 33.18 | 33.81 | 687,861 | +0.25(+0.73%) |
Nov 17, 2015 | 32.83 | 33.76 | 32.74 | 33.56 | 1,285,466 | +1.06(+3.25%) |
Nov 16, 2015 | 31.81 | 32.52 | 31.60 | 32.51 | 576,469 | +0.55(+1.74%) |
Nov 13, 2015 | 34.30 | 34.43 | 31.62 | 31.95 | 2,537,194 | -2.83(-8.13%) |
Nov 12, 2015 | 35.53 | 35.73 | 34.77 | 34.78 | 681,347 | -0.77(-2.17%) |
Nov 11, 2015 | 36.51 | 36.72 | 35.52 | 35.55 | 1,053,573 | -1.18(-3.21%) |
Nov 10, 2015 | 36.21 | 36.90 | 35.98 | 36.73 | 612,210 | +0.45(+1.25%) |
Nov 09, 2015 | 36.96 | 37.09 | 35.91 | 36.28 | 526,201 | -0.74(-2.00%) |
Nov 06, 2015 | 36.73 | 37.04 | 36.42 | 37.02 | 1,112,200 | +0.11(+0.29%) |
Nov 05, 2015 | 36.67 | 36.93 | 36.12 | 36.91 | 525,058 | +0.51(+1.40%) |
Nov 04, 2015 | 36.48 | 36.68 | 35.94 | 36.40 | 682,420 | -0.18(-0.48%) |
Nov 03, 2015 | 36.28 | 37.04 | 36.11 | 36.58 | 651,216 | +0.54(+1.50%) |
Nov 02, 2015 | 35.40 | 36.18 | 34.53 | 36.04 | 1,393,916 | +0.52(+1.45%) |
Oct 30, 2015 | 36.55 | 36.55 | 35.25 | 35.52 | 2,225,807 | -1.31(-3.56%) |
Oct 29, 2015 | 37.02 | 37.28 | 36.34 | 36.83 | 776,631 | -0.43(-1.16%) |
Oct 28, 2015 | 36.09 | 37.27 | 35.83 | 37.26 | 619,506 | +1.29(+3.58%) |
Oct 27, 2015 | 35.92 | 36.49 | 35.67 | 35.98 | 963,336 | -0.05(-0.15%) |
Oct 26, 2015 | 35.47 | 36.28 | 35.37 | 36.03 | 743,984 | +0.46(+1.30%) |
Oct 23, 2015 | 36.54 | 36.64 | 35.16 | 35.57 | 1,014,842 | -0.68(-1.87%) |
Oct 22, 2015 | 36.28 | 36.98 | 36.11 | 36.24 | 849,424 | +0.05(+0.15%) |
Oct 21, 2015 | 36.50 | 36.68 | 36.17 | 36.19 | 718,932 | -0.15(-0.42%) |
Oct 20, 2015 | 36.82 | 36.82 | 36.24 | 36.35 | 904,299 | -0.35(-0.94%) |
Oct 19, 2015 | 36.77 | 36.89 | 36.47 | 36.69 | 835,091 | -0.15(-0.42%) |
Oct 16, 2015 | 36.53 | 37.00 | 36.13 | 36.85 | 766,922 | +0.45(+1.23%) |
Oct 15, 2015 | 36.50 | 36.56 | 35.51 | 36.40 | 2,030,997 | +0.05(+0.13%) |
Oct 14, 2015 | 37.71 | 37.89 | 36.06 | 36.35 | 1,578,304 | -1.41(-3.73%) |
Oct 13, 2015 | 37.81 | 38.51 | 37.68 | 37.76 | 1,238,685 | -0.39(-1.03%) |
Oct 12, 2015 | 38.63 | 38.64 | 38.14 | 38.16 | 1,007,764 | -0.38(-0.98%) |
Oct 09, 2015 | 38.05 | 38.58 | 37.63 | 38.53 | 1,073,663 | +0.39(+1.03%) |
Oct 08, 2015 | 38.08 | 38.33 | 37.70 | 38.14 | 1,289,886 | -0.02(-0.04%) |
Oct 07, 2015 | 37.47 | 38.24 | 37.19 | 38.16 | 1,510,086 | +0.69(+1.83%) |
Oct 06, 2015 | 37.62 | 37.98 | 37.44 | 37.47 | 1,563,435 | -0.32(-0.84%) |
Oct 05, 2015 | 37.69 | 37.92 | 37.42 | 37.79 | 1,062,182 | +0.33(+0.88%) |
Oct 02, 2015 | 36.64 | 37.47 | 35.91 | 37.45 | 1,482,768 | +0.52(+1.42%) |