Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.74 | 35.36 | 35.36 | 35.36 | 2,083,400 | +0.52(+1.50%) |
Dec 30, 2015 | 35.28 | 35.76 | 34.57 | 34.84 | 2,189,639 | -0.90(-2.53%) |
Dec 29, 2015 | 36.21 | 36.56 | 35.05 | 35.75 | 1,540,750 | +0.50(+1.40%) |
Dec 28, 2015 | 36.25 | 36.53 | 35.05 | 35.25 | 2,633,625 | -1.76(-4.75%) |
Dec 24, 2015 | 37.00 | 37.01 | 37.01 | 37.01 | 1,814,306 | +0.07(+0.18%) |
Dec 23, 2015 | 35.85 | 37.13 | 35.13 | 36.94 | 3,913,339 | +1.99(+5.71%) |
Dec 22, 2015 | 33.14 | 35.28 | 32.99 | 34.95 | 3,148,532 | +1.93(+5.84%) |
Dec 21, 2015 | 33.04 | 33.43 | 32.24 | 33.02 | 3,404,429 | +0.08(+0.24%) |
Dec 18, 2015 | 34.21 | 34.33 | 32.92 | 32.94 | 4,196,862 | -1.27(-3.71%) |
Dec 17, 2015 | 35.72 | 35.98 | 34.12 | 34.21 | 3,553,617 | -1.69(-4.71%) |
Dec 16, 2015 | 35.85 | 36.73 | 35.02 | 35.90 | 4,676,265 | -0.27(-0.75%) |
Dec 15, 2015 | 34.88 | 36.31 | 34.85 | 36.17 | 3,306,537 | +1.86(+5.41%) |
Dec 14, 2015 | 33.80 | 34.84 | 33.61 | 34.31 | 3,874,022 | +0.39(+1.15%) |
Dec 11, 2015 | 34.27 | 34.60 | 33.72 | 33.92 | 3,954,324 | -0.83(-2.38%) |
Dec 10, 2015 | 34.14 | 35.04 | 33.98 | 34.75 | 2,814,553 | +0.59(+1.72%) |
Dec 09, 2015 | 33.56 | 35.04 | 33.39 | 34.16 | 4,097,371 | +1.03(+3.11%) |
Dec 08, 2015 | 32.91 | 34.27 | 32.83 | 33.13 | 4,250,858 | -0.41(-1.22%) |
Dec 07, 2015 | 34.30 | 34.46 | 33.00 | 33.54 | 4,240,398 | -1.71(-4.85%) |
Dec 04, 2015 | 36.17 | 36.52 | 35.10 | 35.25 | 3,717,548 | -1.47(-4.01%) |
Dec 03, 2015 | 36.84 | 37.07 | 36.21 | 36.72 | 3,964,468 | +0.34(+0.93%) |
Dec 02, 2015 | 38.11 | 38.35 | 36.23 | 36.39 | 3,638,319 | -2.25(-5.83%) |
Dec 01, 2015 | 38.20 | 38.75 | 37.81 | 38.64 | 2,520,824 | +0.17(+0.45%) |
Nov 30, 2015 | 38.81 | 38.90 | 37.76 | 38.47 | 3,432,533 | +0.59(+1.55%) |
Nov 27, 2015 | 38.48 | 38.48 | 37.61 | 37.88 | 956,522 | -0.75(-1.93%) |
Nov 25, 2015 | 38.66 | 38.62 | 38.62 | 38.62 | 2,119,744 | -0.01(-0.02%) |
Nov 24, 2015 | 37.27 | 38.76 | 37.22 | 38.63 | 3,169,882 | +1.91(+5.20%) |
Nov 23, 2015 | 36.00 | 37.01 | 35.80 | 36.72 | 2,258,933 | +0.58(+1.61%) |
Nov 20, 2015 | 36.06 | 36.61 | 35.51 | 36.14 | 2,691,880 | -0.01(-0.02%) |
Nov 19, 2015 | 36.62 | 37.22 | 35.65 | 36.15 | 2,274,053 | -1.02(-2.74%) |
Nov 18, 2015 | 36.41 | 37.75 | 35.81 | 37.17 | 2,805,366 | +1.19(+3.30%) |
Nov 17, 2015 | 36.08 | 36.82 | 35.22 | 35.98 | 2,364,237 | -0.42(-1.16%) |
Nov 16, 2015 | 35.34 | 36.41 | 35.12 | 36.40 | 3,008,551 | +0.61(+1.72%) |
Nov 13, 2015 | 35.09 | 36.25 | 34.58 | 35.79 | 4,006,341 | +0.50(+1.40%) |
Nov 12, 2015 | 35.55 | 37.20 | 34.89 | 35.29 | 5,852,470 | -1.31(-3.57%) |
Nov 11, 2015 | 38.59 | 38.60 | 36.44 | 36.60 | 4,352,358 | -2.05(-5.31%) |
Nov 10, 2015 | 37.96 | 38.79 | 37.61 | 38.65 | 3,403,092 | +0.48(+1.26%) |
Nov 09, 2015 | 38.52 | 38.91 | 37.68 | 38.17 | 2,744,137 | -0.30(-0.78%) |
Nov 06, 2015 | 38.00 | 39.09 | 37.92 | 38.47 | 3,055,444 | -0.01(-0.03%) |
Nov 05, 2015 | 39.19 | 39.81 | 38.16 | 38.48 | 3,219,276 | -0.85(-2.16%) |
Nov 04, 2015 | 39.81 | 40.13 | 39.03 | 39.33 | 3,554,069 | -0.48(-1.20%) |
Nov 03, 2015 | 38.43 | 40.27 | 38.30 | 39.81 | 5,292,941 | +1.73(+4.54%) |
Nov 02, 2015 | 36.49 | 38.16 | 36.32 | 38.08 | 2,777,028 | +1.36(+3.70%) |
Oct 30, 2015 | 36.30 | 36.95 | 35.34 | 36.72 | 2,767,381 | +0.66(+1.83%) |
Oct 29, 2015 | 36.27 | 37.39 | 35.80 | 36.06 | 3,042,123 | -0.46(-1.25%) |
Oct 28, 2015 | 35.93 | 37.45 | 35.22 | 36.52 | 3,614,105 | +0.94(+2.64%) |
Oct 27, 2015 | 35.57 | 36.23 | 35.00 | 35.58 | 3,217,972 | -0.22(-0.62%) |
Oct 26, 2015 | 37.05 | 37.11 | 35.58 | 35.80 | 2,878,570 | -1.36(-3.65%) |
Oct 23, 2015 | 36.60 | 37.77 | 36.24 | 37.16 | 2,491,381 | +0.15(+0.41%) |
Oct 22, 2015 | 36.88 | 37.60 | 36.48 | 37.01 | 2,337,827 | +0.80(+2.22%) |
Oct 21, 2015 | 36.66 | 36.92 | 36.15 | 36.21 | 2,493,714 | -0.74(-2.00%) |
Oct 20, 2015 | 36.32 | 37.37 | 36.10 | 36.94 | 3,304,486 | +0.52(+1.43%) |
Oct 19, 2015 | 36.13 | 37.02 | 35.68 | 36.42 | 3,465,289 | -0.27(-0.73%) |
Oct 16, 2015 | 38.28 | 38.37 | 36.02 | 36.69 | 4,339,653 | -1.53(-4.00%) |
Oct 15, 2015 | 37.45 | 38.26 | 36.90 | 38.22 | 2,939,008 | +0.63(+1.67%) |
Oct 14, 2015 | 37.47 | 37.70 | 36.85 | 37.59 | 3,426,225 | +0.12(+0.33%) |
Oct 13, 2015 | 37.99 | 38.45 | 37.25 | 37.47 | 3,036,371 | -0.71(-1.86%) |
Oct 12, 2015 | 39.32 | 39.48 | 37.79 | 38.18 | 4,510,082 | -1.15(-2.92%) |
Oct 09, 2015 | 38.99 | 39.50 | 38.07 | 39.33 | 4,273,084 | +0.44(+1.14%) |
Oct 08, 2015 | 37.36 | 39.28 | 36.38 | 38.88 | 5,666,900 | +1.68(+4.51%) |
Oct 07, 2015 | 37.28 | 38.27 | 35.99 | 37.20 | 6,288,258 | +0.55(+1.50%) |
Oct 06, 2015 | 34.13 | 36.69 | 33.71 | 36.66 | 8,321,502 | +2.85(+8.42%) |
Oct 05, 2015 | 32.73 | 34.07 | 32.45 | 33.81 | 4,522,505 | +1.65(+5.13%) |
Oct 02, 2015 | 30.25 | 32.23 | 30.23 | 32.16 | 4,188,431 | +1.58(+5.16%) |