Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.78 | 35.27 | 35.27 | 35.27 | 1,123,586 | +0.41(+1.17%) |
Dec 30, 2015 | 34.89 | 35.28 | 34.85 | 34.86 | 711,942 | -0.10(-0.28%) |
Dec 29, 2015 | 34.73 | 34.99 | 34.63 | 34.95 | 515,164 | +0.38(+1.10%) |
Dec 28, 2015 | 34.47 | 34.66 | 34.15 | 34.57 | 487,551 | -0.10(-0.28%) |
Dec 24, 2015 | 34.49 | 34.67 | 34.67 | 34.67 | 306,339 | +0.09(+0.25%) |
Dec 23, 2015 | 34.43 | 34.63 | 34.10 | 34.58 | 981,162 | +0.46(+1.34%) |
Dec 22, 2015 | 34.05 | 34.24 | 33.54 | 34.13 | 784,263 | +0.13(+0.37%) |
Dec 21, 2015 | 34.05 | 34.24 | 33.53 | 34.00 | 1,075,306 | +0.13(+0.37%) |
Dec 18, 2015 | 34.10 | 34.31 | 33.81 | 33.87 | 1,323,472 | -0.45(-1.31%) |
Dec 17, 2015 | 34.97 | 34.97 | 34.17 | 34.32 | 583,403 | -0.52(-1.48%) |
Dec 16, 2015 | 34.70 | 35.17 | 34.31 | 34.84 | 1,244,115 | +0.34(+0.99%) |
Dec 15, 2015 | 34.69 | 34.77 | 34.06 | 34.50 | 1,682,099 | +0.19(+0.54%) |
Dec 14, 2015 | 35.05 | 35.28 | 34.22 | 34.31 | 1,299,982 | -0.80(-2.28%) |
Dec 11, 2015 | 35.27 | 35.75 | 35.09 | 35.11 | 1,146,753 | -0.48(-1.34%) |
Dec 10, 2015 | 35.94 | 36.11 | 35.52 | 35.59 | 1,077,331 | -0.19(-0.54%) |
Dec 09, 2015 | 36.36 | 36.64 | 35.69 | 35.78 | 1,021,669 | -0.73(-2.00%) |
Dec 08, 2015 | 35.58 | 36.58 | 35.39 | 36.51 | 1,736,149 | +0.69(+1.93%) |
Dec 07, 2015 | 36.10 | 36.19 | 35.59 | 35.82 | 1,215,153 | -0.45(-1.24%) |
Dec 04, 2015 | 35.56 | 36.39 | 35.51 | 36.27 | 2,012,252 | +0.91(+2.56%) |
Dec 03, 2015 | 35.62 | 35.81 | 35.04 | 35.36 | 1,843,281 | -0.05(-0.14%) |
Dec 02, 2015 | 35.92 | 35.99 | 35.34 | 35.41 | 856,246 | -0.51(-1.41%) |
Dec 01, 2015 | 35.70 | 36.00 | 35.38 | 35.92 | 1,003,645 | +0.48(+1.35%) |
Nov 30, 2015 | 35.56 | 35.81 | 35.33 | 35.44 | 1,030,839 | -0.16(-0.44%) |
Nov 27, 2015 | 35.43 | 35.85 | 35.23 | 35.60 | 991,769 | +0.13(+0.36%) |
Nov 25, 2015 | 35.58 | 35.47 | 35.47 | 35.47 | 963,132 | -0.03(-0.08%) |
Nov 24, 2015 | 35.50 | 35.72 | 35.22 | 35.50 | 1,407,855 | -0.19(-0.55%) |
Nov 23, 2015 | 35.73 | 36.13 | 35.54 | 35.69 | 858,434 | +0.08(+0.22%) |
Nov 20, 2015 | 36.08 | 36.30 | 35.58 | 35.62 | 1,222,285 | -0.28(-0.79%) |
Nov 19, 2015 | 35.24 | 36.01 | 35.17 | 35.90 | 1,167,486 | +0.59(+1.68%) |
Nov 18, 2015 | 34.89 | 35.51 | 34.89 | 35.30 | 2,224,012 | +0.22(+0.64%) |
Nov 17, 2015 | 35.23 | 35.40 | 34.62 | 35.08 | 2,279,789 | +0.50(+1.44%) |
Nov 16, 2015 | 34.12 | 35.10 | 34.05 | 34.58 | 2,911,004 | +0.53(+1.55%) |
Nov 13, 2015 | 33.04 | 34.39 | 32.83 | 34.06 | 5,257,609 | +2.09(+6.52%) |
Nov 12, 2015 | 32.53 | 32.57 | 31.77 | 31.97 | 2,570,422 | -0.88(-2.67%) |
Nov 11, 2015 | 32.30 | 33.21 | 32.13 | 32.85 | 1,627,597 | +0.69(+2.15%) |
Nov 10, 2015 | 31.80 | 32.42 | 31.45 | 32.16 | 2,095,523 | +0.31(+0.98%) |
Nov 09, 2015 | 31.98 | 32.08 | 31.39 | 31.84 | 1,690,270 | -0.18(-0.55%) |
Nov 06, 2015 | 31.89 | 32.34 | 31.58 | 32.02 | 1,136,094 | -0.05(-0.15%) |
Nov 05, 2015 | 31.68 | 32.15 | 31.29 | 32.07 | 1,241,924 | +0.43(+1.36%) |
Nov 04, 2015 | 31.22 | 31.72 | 31.10 | 31.64 | 1,260,513 | +0.41(+1.31%) |
Nov 03, 2015 | 32.61 | 32.78 | 31.17 | 31.23 | 2,493,139 | -1.51(-4.61%) |
Nov 02, 2015 | 32.73 | 33.08 | 32.28 | 32.74 | 1,078,554 | +0.09(+0.27%) |
Oct 30, 2015 | 32.38 | 33.11 | 32.16 | 32.65 | 922,136 | +0.21(+0.66%) |
Oct 29, 2015 | 32.46 | 32.66 | 32.26 | 32.44 | 641,316 | -0.18(-0.54%) |
Oct 28, 2015 | 32.15 | 32.76 | 31.83 | 32.61 | 1,095,241 | +0.55(+1.70%) |
Oct 27, 2015 | 32.47 | 32.68 | 31.71 | 32.07 | 1,043,077 | -0.54(-1.64%) |
Oct 26, 2015 | 32.95 | 33.12 | 32.59 | 32.60 | 652,262 | -0.34(-1.04%) |
Oct 23, 2015 | 32.90 | 33.35 | 32.55 | 32.95 | 894,275 | +0.26(+0.81%) |
Oct 22, 2015 | 32.80 | 33.18 | 32.48 | 32.68 | 1,399,488 | +0.18(+0.54%) |
Oct 21, 2015 | 33.41 | 33.54 | 32.27 | 32.51 | 1,231,902 | -0.78(-2.34%) |
Oct 20, 2015 | 32.79 | 33.54 | 32.74 | 33.29 | 1,277,325 | +0.47(+1.43%) |
Oct 19, 2015 | 32.79 | 33.03 | 32.37 | 32.82 | 884,073 | -0.06(-0.18%) |
Oct 16, 2015 | 33.53 | 33.63 | 32.59 | 32.88 | 1,454,047 | -0.68(-2.03%) |
Oct 15, 2015 | 32.87 | 33.56 | 32.69 | 33.56 | 1,835,203 | +0.75(+2.29%) |
Oct 14, 2015 | 31.92 | 33.05 | 31.59 | 32.81 | 2,632,825 | +1.10(+3.47%) |
Oct 13, 2015 | 31.56 | 31.88 | 31.37 | 31.71 | 1,175,289 | -0.06(-0.18%) |
Oct 12, 2015 | 31.55 | 31.95 | 31.39 | 31.77 | 1,098,909 | +0.16(+0.49%) |
Oct 09, 2015 | 32.16 | 32.32 | 31.57 | 31.61 | 1,292,289 | -0.43(-1.34%) |
Oct 08, 2015 | 31.37 | 32.18 | 31.27 | 32.04 | 1,425,798 | +0.62(+1.99%) |
Oct 07, 2015 | 30.72 | 31.43 | 30.50 | 31.42 | 1,667,665 | +1.02(+3.37%) |
Oct 06, 2015 | 31.66 | 31.73 | 30.30 | 30.39 | 2,185,595 | -1.20(-3.80%) |
Oct 05, 2015 | 31.45 | 31.72 | 30.89 | 31.59 | 1,386,244 | +0.35(+1.12%) |
Oct 02, 2015 | 30.12 | 31.24 | 29.54 | 31.24 | 1,647,752 | +0.74(+2.43%) |