Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.95 | 35.93 | 35.93 | 35.93 | 17,565 | -0.21(-0.57%) |
Dec 30, 2015 | 36.28 | 36.53 | 36.14 | 36.14 | 33,656 | -0.23(-0.64%) |
Dec 29, 2015 | 36.28 | 36.50 | 36.19 | 36.37 | 90,916 | +0.36(+1.01%) |
Dec 28, 2015 | 35.89 | 36.03 | 35.77 | 36.01 | 22,874 | -0.15(-0.41%) |
Dec 24, 2015 | 35.86 | 36.15 | 36.15 | 36.15 | 5,778 | +0.26(+0.73%) |
Dec 23, 2015 | 35.71 | 35.91 | 35.68 | 35.89 | 47,524 | +0.23(+0.65%) |
Dec 22, 2015 | 35.25 | 35.72 | 35.11 | 35.66 | 52,098 | +0.55(+1.57%) |
Dec 21, 2015 | 35.15 | 35.26 | 34.86 | 35.11 | 47,202 | +0.22(+0.64%) |
Dec 18, 2015 | 35.59 | 35.61 | 34.89 | 34.89 | 87,372 | -0.93(-2.59%) |
Dec 17, 2015 | 36.43 | 36.43 | 35.76 | 35.81 | 19,808 | -0.61(-1.68%) |
Dec 16, 2015 | 36.30 | 36.55 | 35.81 | 36.43 | 26,589 | +0.42(+1.17%) |
Dec 15, 2015 | 35.67 | 36.12 | 35.63 | 36.00 | 92,676 | +0.93(+2.65%) |
Dec 14, 2015 | 35.03 | 35.43 | 34.71 | 35.07 | 47,857 | +0.11(+0.32%) |
Dec 11, 2015 | 35.65 | 35.73 | 34.86 | 34.96 | 79,274 | -1.21(-3.35%) |
Dec 10, 2015 | 36.00 | 36.51 | 35.99 | 36.18 | 27,350 | +0.20(+0.55%) |
Dec 09, 2015 | 36.66 | 36.89 | 35.85 | 35.98 | 67,464 | -0.84(-2.29%) |
Dec 08, 2015 | 36.82 | 37.03 | 36.54 | 36.82 | 19,802 | -0.42(-1.13%) |
Dec 07, 2015 | 37.63 | 37.63 | 37.10 | 37.24 | 31,564 | -0.43(-1.14%) |
Dec 04, 2015 | 36.84 | 37.72 | 36.74 | 37.67 | 53,893 | +1.01(+2.75%) |
Dec 03, 2015 | 37.48 | 37.51 | 36.52 | 36.67 | 29,738 | -0.60(-1.62%) |
Dec 02, 2015 | 37.66 | 37.75 | 37.20 | 37.27 | 104,903 | -0.31(-0.82%) |
Dec 01, 2015 | 37.29 | 37.59 | 37.11 | 37.58 | 65,634 | +0.38(+1.02%) |
Nov 30, 2015 | 37.21 | 37.36 | 37.01 | 37.20 | 52,745 | +0.04(+0.12%) |
Nov 27, 2015 | 36.98 | 37.17 | 36.83 | 37.16 | 53,749 | +0.22(+0.61%) |
Nov 25, 2015 | 36.81 | 36.93 | 36.93 | 36.93 | 16,273 | +0.19(+0.52%) |
Nov 24, 2015 | 36.53 | 36.81 | 36.32 | 36.74 | 207,789 | -0.03(-0.07%) |
Nov 23, 2015 | 36.92 | 37.11 | 36.71 | 36.77 | 356,966 | -0.16(-0.44%) |
Nov 20, 2015 | 36.92 | 37.07 | 36.87 | 36.93 | 19,745 | +0.16(+0.44%) |
Nov 19, 2015 | 36.88 | 36.98 | 36.60 | 36.77 | 510,088 | -0.10(-0.28%) |
Nov 18, 2015 | 36.31 | 36.87 | 36.29 | 36.87 | 66,969 | +0.71(+1.97%) |
Nov 17, 2015 | 36.37 | 36.49 | 36.12 | 36.16 | 210,176 | -0.06(-0.17%) |
Nov 16, 2015 | 35.87 | 36.22 | 35.57 | 36.22 | 329,209 | +0.28(+0.79%) |
Nov 13, 2015 | 36.09 | 36.21 | 35.75 | 35.94 | 29,227 | -0.29(-0.81%) |
Nov 12, 2015 | 36.75 | 36.75 | 36.22 | 36.23 | 41,184 | -0.74(-2.00%) |
Nov 11, 2015 | 37.04 | 37.22 | 36.94 | 36.97 | 29,517 | +0.01(+0.02%) |
Nov 10, 2015 | 36.87 | 36.99 | 36.62 | 36.96 | 41,481 | -0.04(-0.12%) |
Nov 09, 2015 | 37.35 | 37.39 | 36.85 | 37.00 | 35,853 | -0.28(-0.76%) |
Nov 06, 2015 | 36.99 | 37.40 | 36.92 | 37.29 | 65,976 | +0.93(+2.56%) |
Nov 05, 2015 | 36.35 | 36.38 | 36.09 | 36.36 | 39,884 | +0.26(+0.71%) |
Nov 04, 2015 | 36.27 | 36.30 | 36.06 | 36.10 | 38,320 | -0.06(-0.17%) |
Nov 03, 2015 | 36.06 | 36.34 | 36.02 | 36.16 | 57,312 | -0.03(-0.10%) |
Nov 02, 2015 | 35.36 | 36.27 | 35.36 | 36.19 | 22,299 | +0.86(+2.45%) |
Oct 30, 2015 | 35.80 | 35.80 | 35.26 | 35.33 | 70,013 | -0.50(-1.40%) |
Oct 29, 2015 | 35.81 | 36.01 | 35.63 | 35.83 | 379,845 | -0.04(-0.12%) |
Oct 28, 2015 | 34.89 | 35.89 | 34.80 | 35.87 | 44,627 | +1.14(+3.27%) |
Oct 27, 2015 | 34.83 | 34.83 | 34.52 | 34.74 | 42,509 | -0.24(-0.69%) |
Oct 26, 2015 | 34.86 | 35.01 | 34.77 | 34.98 | 20,601 | +0.08(+0.22%) |
Oct 23, 2015 | 34.60 | 34.91 | 34.52 | 34.90 | 86,972 | +0.58(+1.68%) |
Oct 22, 2015 | 33.62 | 34.42 | 33.62 | 34.33 | 59,965 | +0.86(+2.57%) |
Oct 21, 2015 | 34.26 | 34.32 | 33.43 | 33.47 | 19,455 | -0.76(-2.21%) |
Oct 20, 2015 | 34.02 | 34.30 | 33.98 | 34.22 | 93,892 | +0.17(+0.51%) |
Oct 19, 2015 | 33.71 | 34.06 | 33.68 | 34.05 | 24,116 | -0.07(-0.20%) |
Oct 16, 2015 | 33.98 | 34.17 | 33.86 | 34.12 | 25,587 | +0.20(+0.58%) |
Oct 15, 2015 | 33.03 | 33.92 | 33.03 | 33.92 | 57,151 | +0.89(+2.71%) |
Oct 14, 2015 | 33.33 | 33.49 | 32.92 | 33.03 | 31,244 | -0.31(-0.93%) |
Oct 13, 2015 | 33.47 | 33.82 | 33.34 | 33.34 | 89,019 | -0.30(-0.90%) |
Oct 12, 2015 | 33.43 | 33.65 | 33.32 | 33.64 | 41,787 | +0.21(+0.62%) |
Oct 09, 2015 | 33.78 | 33.81 | 33.21 | 33.43 | 51,910 | -0.34(-0.99%) |
Oct 08, 2015 | 33.59 | 33.79 | 33.42 | 33.77 | 29,374 | +0.13(+0.38%) |
Oct 07, 2015 | 33.58 | 33.70 | 33.29 | 33.64 | 46,507 | +0.40(+1.22%) |
Oct 06, 2015 | 33.60 | 33.60 | 33.08 | 33.23 | 101,532 | -0.42(-1.25%) |
Oct 05, 2015 | 33.10 | 33.68 | 33.10 | 33.66 | 38,353 | +0.78(+2.38%) |
Oct 02, 2015 | 32.46 | 32.87 | 31.79 | 32.87 | 36,825 | -0.33(-0.98%) |