Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.97 | 32.70 | 32.70 | 32.70 | 200,700 | -0.24(-0.73%) |
Dec 30, 2015 | 33.29 | 33.39 | 32.79 | 32.94 | 227,388 | -0.35(-1.05%) |
Dec 29, 2015 | 33.41 | 33.66 | 33.07 | 33.29 | 210,576 | +0.12(+0.36%) |
Dec 28, 2015 | 33.49 | 33.67 | 32.88 | 33.17 | 228,413 | -0.34(-1.01%) |
Dec 24, 2015 | 33.92 | 33.51 | 33.51 | 33.51 | 131,300 | -0.39(-1.15%) |
Dec 23, 2015 | 33.97 | 34.41 | 33.63 | 33.90 | 245,529 | +0.07(+0.21%) |
Dec 22, 2015 | 32.90 | 33.91 | 32.52 | 33.83 | 389,731 | +0.97(+2.95%) |
Dec 21, 2015 | 32.55 | 33.01 | 32.37 | 32.86 | 379,067 | +0.36(+1.11%) |
Dec 18, 2015 | 32.46 | 32.94 | 32.37 | 32.50 | 844,105 | -0.15(-0.46%) |
Dec 17, 2015 | 32.98 | 33.09 | 32.33 | 32.65 | 227,676 | -0.33(-1.00%) |
Dec 16, 2015 | 33.14 | 33.45 | 32.78 | 32.98 | 388,795 | +0.03(+0.09%) |
Dec 15, 2015 | 32.26 | 33.37 | 32.24 | 32.95 | 804,661 | +1.01(+3.16%) |
Dec 14, 2015 | 32.72 | 33.13 | 31.71 | 31.94 | 475,041 | -0.75(-2.29%) |
Dec 11, 2015 | 32.66 | 32.93 | 32.40 | 32.69 | 284,269 | -0.24(-0.73%) |
Dec 10, 2015 | 32.79 | 33.89 | 32.69 | 32.93 | 841,450 | +0.13(+0.40%) |
Dec 09, 2015 | 32.11 | 33.46 | 32.08 | 32.80 | 338,551 | +0.67(+2.09%) |
Dec 08, 2015 | 32.48 | 32.78 | 32.01 | 32.13 | 451,029 | -0.58(-1.77%) |
Dec 07, 2015 | 32.10 | 32.89 | 31.64 | 32.71 | 514,940 | +0.99(+3.12%) |
Dec 04, 2015 | 31.15 | 31.86 | 30.47 | 31.72 | 579,609 | +0.55(+1.76%) |
Dec 03, 2015 | 30.79 | 31.81 | 30.79 | 31.17 | 524,395 | +0.67(+2.20%) |
Dec 02, 2015 | 30.38 | 30.74 | 30.34 | 30.50 | 167,266 | +0.15(+0.49%) |
Dec 01, 2015 | 30.58 | 30.82 | 30.16 | 30.35 | 232,261 | -0.15(-0.49%) |
Nov 30, 2015 | 30.95 | 30.95 | 30.23 | 30.50 | 282,669 | -0.32(-1.04%) |
Nov 27, 2015 | 31.17 | 31.32 | 30.57 | 30.82 | 103,450 | -0.39(-1.25%) |
Nov 25, 2015 | 30.44 | 31.21 | 31.21 | 31.21 | 240,400 | +0.86(+2.83%) |
Nov 24, 2015 | 29.66 | 30.61 | 29.66 | 30.35 | 223,371 | +0.52(+1.74%) |
Nov 23, 2015 | 29.47 | 29.96 | 29.26 | 29.83 | 250,477 | +0.34(+1.15%) |
Nov 20, 2015 | 28.80 | 29.86 | 28.69 | 29.49 | 455,091 | +0.95(+3.33%) |
Nov 19, 2015 | 28.59 | 28.74 | 28.21 | 28.54 | 441,466 | -0.13(-0.45%) |
Nov 18, 2015 | 28.50 | 29.20 | 27.93 | 28.67 | 762,570 | +0.48(+1.70%) |
Nov 17, 2015 | 29.83 | 30.05 | 26.57 | 28.19 | 3,905,030 | -1.46(-4.92%) |
Nov 16, 2015 | 29.30 | 29.69 | 28.68 | 29.65 | 289,265 | +0.35(+1.19%) |
Nov 13, 2015 | 29.85 | 29.93 | 29.11 | 29.30 | 244,193 | -0.83(-2.75%) |
Nov 12, 2015 | 30.69 | 31.11 | 30.10 | 30.13 | 272,139 | -0.79(-2.55%) |
Nov 11, 2015 | 31.36 | 31.41 | 30.66 | 30.92 | 274,005 | -0.23(-0.74%) |
Nov 10, 2015 | 30.48 | 31.18 | 30.42 | 31.15 | 298,996 | +0.60(+1.96%) |
Nov 09, 2015 | 30.85 | 31.11 | 30.22 | 30.55 | 235,990 | -0.45(-1.45%) |
Nov 06, 2015 | 30.81 | 31.10 | 30.21 | 31.00 | 390,919 | +0.32(+1.04%) |
Nov 05, 2015 | 32.11 | 32.53 | 29.72 | 30.68 | 811,735 | -1.67(-5.16%) |
Nov 04, 2015 | 32.00 | 34.38 | 32.00 | 32.35 | 1,032,641 | +2.42(+8.09%) |
Nov 03, 2015 | 29.39 | 30.05 | 29.07 | 29.93 | 813,856 | +0.73(+2.50%) |
Nov 02, 2015 | 28.67 | 29.28 | 28.23 | 29.20 | 519,759 | +0.51(+1.78%) |
Oct 30, 2015 | 28.40 | 29.05 | 28.14 | 28.69 | 577,795 | +0.49(+1.74%) |
Oct 29, 2015 | 29.55 | 30.38 | 27.83 | 28.20 | 1,451,396 | -3.47(-10.96%) |
Oct 28, 2015 | 30.50 | 31.70 | 30.26 | 31.67 | 274,259 | +1.20(+3.94%) |
Oct 27, 2015 | 30.86 | 31.22 | 30.20 | 30.47 | 242,593 | -0.49(-1.58%) |
Oct 26, 2015 | 31.61 | 31.64 | 30.89 | 30.96 | 302,063 | -0.61(-1.93%) |
Oct 23, 2015 | 31.86 | 31.86 | 30.70 | 31.57 | 409,515 | +0.00(+0.00%) |
Oct 22, 2015 | 33.08 | 33.08 | 30.80 | 31.57 | 952,030 | -1.41(-4.28%) |
Oct 21, 2015 | 34.10 | 34.10 | 32.91 | 32.98 | 287,110 | -1.01(-2.97%) |
Oct 20, 2015 | 33.60 | 34.19 | 33.45 | 33.99 | 168,940 | +0.34(+1.01%) |
Oct 19, 2015 | 33.17 | 33.73 | 33.13 | 33.65 | 174,200 | +0.33(+0.99%) |
Oct 16, 2015 | 33.08 | 33.34 | 32.64 | 33.32 | 151,876 | +0.23(+0.70%) |
Oct 15, 2015 | 32.20 | 33.10 | 32.06 | 33.09 | 238,967 | +0.94(+2.92%) |
Oct 14, 2015 | 32.93 | 33.23 | 32.04 | 32.15 | 150,480 | -0.75(-2.28%) |
Oct 13, 2015 | 33.32 | 33.46 | 32.60 | 32.90 | 289,387 | -0.62(-1.85%) |
Oct 12, 2015 | 34.13 | 34.13 | 33.43 | 33.52 | 158,168 | -0.52(-1.53%) |
Oct 09, 2015 | 33.97 | 34.13 | 33.59 | 34.04 | 194,366 | +0.09(+0.27%) |
Oct 08, 2015 | 33.23 | 34.07 | 33.23 | 33.95 | 257,233 | +0.85(+2.57%) |
Oct 07, 2015 | 33.00 | 33.31 | 32.70 | 33.10 | 189,225 | +0.22(+0.67%) |
Oct 06, 2015 | 33.01 | 33.29 | 32.70 | 32.88 | 171,211 | -0.12(-0.36%) |
Oct 05, 2015 | 32.62 | 33.07 | 32.55 | 33.00 | 200,968 | +0.57(+1.76%) |
Oct 02, 2015 | 32.04 | 32.45 | 31.50 | 32.43 | 614,786 | +0.12(+0.37%) |