Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.44 | 35.59 | 35.59 | 35.59 | 39,901 | -0.11(-0.30%) |
Dec 30, 2015 | 35.92 | 36.01 | 35.70 | 35.70 | 6,137 | -0.22(-0.61%) |
Dec 29, 2015 | 35.68 | 35.94 | 35.68 | 35.92 | 12,657 | +0.46(+1.30%) |
Dec 28, 2015 | 35.46 | 35.51 | 35.32 | 35.46 | 10,163 | -0.17(-0.48%) |
Dec 24, 2015 | 35.39 | 35.63 | 35.63 | 35.63 | 3,750 | +0.18(+0.52%) |
Dec 23, 2015 | 35.17 | 35.46 | 35.17 | 35.45 | 50,141 | +0.44(+1.26%) |
Dec 22, 2015 | 34.90 | 35.09 | 34.78 | 35.01 | 81,624 | +0.24(+0.69%) |
Dec 21, 2015 | 34.71 | 34.77 | 34.47 | 34.77 | 21,985 | +0.22(+0.64%) |
Dec 18, 2015 | 35.06 | 35.06 | 34.55 | 34.55 | 21,893 | -0.50(-1.42%) |
Dec 17, 2015 | 35.59 | 35.68 | 35.05 | 35.05 | 221,626 | -0.27(-0.76%) |
Dec 16, 2015 | 35.10 | 35.32 | 34.96 | 35.31 | 115,070 | +0.27(+0.77%) |
Dec 15, 2015 | 34.85 | 35.19 | 34.85 | 35.04 | 126,877 | +0.47(+1.35%) |
Dec 14, 2015 | 34.89 | 34.91 | 34.36 | 34.58 | 1,183,950 | -0.34(-0.96%) |
Dec 11, 2015 | 35.05 | 35.22 | 34.85 | 34.91 | 38,852 | -0.43(-1.22%) |
Dec 10, 2015 | 35.37 | 35.58 | 35.28 | 35.34 | 38,825 | -0.40(-1.13%) |
Dec 09, 2015 | 36.16 | 36.34 | 35.62 | 35.74 | 15,201 | -0.56(-1.53%) |
Dec 08, 2015 | 36.26 | 36.37 | 36.04 | 36.30 | 7,660 | -0.35(-0.97%) |
Dec 07, 2015 | 36.91 | 36.91 | 36.55 | 36.65 | 5,561 | -0.37(-1.01%) |
Dec 04, 2015 | 36.71 | 37.07 | 36.67 | 37.03 | 14,638 | +0.74(+2.03%) |
Dec 03, 2015 | 37.02 | 37.02 | 36.12 | 36.29 | 20,062 | -0.63(-1.69%) |
Dec 02, 2015 | 36.96 | 37.30 | 36.89 | 36.92 | 25,694 | +0.13(+0.36%) |
Dec 01, 2015 | 36.68 | 36.82 | 36.62 | 36.78 | 6,743 | +0.20(+0.53%) |
Nov 30, 2015 | 36.65 | 36.70 | 36.46 | 36.59 | 15,046 | +0.01(+0.03%) |
Nov 27, 2015 | 36.43 | 36.60 | 36.42 | 36.58 | 6,311 | +0.19(+0.53%) |
Nov 25, 2015 | 36.40 | 36.39 | 36.39 | 36.39 | 10,231 | +0.07(+0.18%) |
Nov 24, 2015 | 36.17 | 36.34 | 36.15 | 36.32 | 6,010 | +0.10(+0.26%) |
Nov 23, 2015 | 36.23 | 36.51 | 36.22 | 36.22 | 5,171 | +0.02(+0.05%) |
Nov 20, 2015 | 35.93 | 36.32 | 35.89 | 36.20 | 43,356 | +0.33(+0.93%) |
Nov 19, 2015 | 35.68 | 35.99 | 35.68 | 35.87 | 7,458 | +0.17(+0.49%) |
Nov 18, 2015 | 35.69 | 35.70 | 35.31 | 35.70 | 9,727 | +0.11(+0.30%) |
Nov 17, 2015 | 35.69 | 36.00 | 35.59 | 35.59 | 7,293 | +0.06(+0.16%) |
Nov 16, 2015 | 34.92 | 35.53 | 34.86 | 35.53 | 9,576 | +0.62(+1.78%) |
Nov 13, 2015 | 35.23 | 35.23 | 34.81 | 34.91 | 16,143 | -0.60(-1.70%) |
Nov 12, 2015 | 35.73 | 35.81 | 35.50 | 35.51 | 7,785 | -0.42(-1.17%) |
Nov 11, 2015 | 35.93 | 36.13 | 35.86 | 35.94 | 5,987 | +0.17(+0.48%) |
Nov 10, 2015 | 36.01 | 36.01 | 35.61 | 35.76 | 80,505 | -0.39(-1.09%) |
Nov 09, 2015 | 36.66 | 36.66 | 35.87 | 36.16 | 12,188 | -0.62(-1.69%) |
Nov 06, 2015 | 36.44 | 36.79 | 36.32 | 36.78 | 15,422 | +0.42(+1.16%) |
Nov 05, 2015 | 36.59 | 36.59 | 36.19 | 36.36 | 39,828 | -0.43(-1.17%) |
Nov 04, 2015 | 37.33 | 37.41 | 36.79 | 36.79 | 10,594 | -0.52(-1.39%) |
Nov 03, 2015 | 37.21 | 37.47 | 37.17 | 37.31 | 11,530 | +0.27(+0.73%) |
Nov 02, 2015 | 36.63 | 37.05 | 36.63 | 37.04 | 8,671 | +0.41(+1.13%) |
Oct 30, 2015 | 36.64 | 36.79 | 36.61 | 36.63 | 10,046 | +0.02(+0.05%) |
Oct 29, 2015 | 36.87 | 36.93 | 36.60 | 36.61 | 13,021 | -0.66(-1.77%) |
Oct 28, 2015 | 36.36 | 37.27 | 36.36 | 37.27 | 12,517 | +1.09(+3.02%) |
Oct 27, 2015 | 36.11 | 36.23 | 35.96 | 36.17 | 43,300 | -0.19(-0.53%) |
Oct 26, 2015 | 36.71 | 36.78 | 36.32 | 36.37 | 22,515 | -0.41(-1.12%) |
Oct 23, 2015 | 36.50 | 36.78 | 36.45 | 36.78 | 7,912 | +0.45(+1.24%) |
Oct 22, 2015 | 35.73 | 36.49 | 35.73 | 36.33 | 7,803 | +0.79(+2.24%) |
Oct 21, 2015 | 36.20 | 36.23 | 35.53 | 35.53 | 10,025 | -0.61(-1.70%) |
Oct 20, 2015 | 35.81 | 36.18 | 35.81 | 36.15 | 13,047 | +0.21(+0.59%) |
Oct 19, 2015 | 36.13 | 36.14 | 35.82 | 35.94 | 85,558 | -0.29(-0.81%) |
Oct 16, 2015 | 36.19 | 36.23 | 35.95 | 36.23 | 9,852 | +0.09(+0.25%) |
Oct 15, 2015 | 35.75 | 36.14 | 35.73 | 36.14 | 11,557 | +0.55(+1.53%) |
Oct 14, 2015 | 35.74 | 35.93 | 35.59 | 35.59 | 9,152 | -0.13(-0.38%) |
Oct 13, 2015 | 36.02 | 36.15 | 35.73 | 35.73 | 11,155 | -0.41(-1.14%) |
Oct 12, 2015 | 36.35 | 36.36 | 36.10 | 36.14 | 8,595 | -0.09(-0.26%) |
Oct 09, 2015 | 36.39 | 36.39 | 36.13 | 36.23 | 8,360 | -0.09(-0.24%) |
Oct 08, 2015 | 36.02 | 36.41 | 35.97 | 36.32 | 11,332 | +0.33(+0.90%) |
Oct 07, 2015 | 35.96 | 36.11 | 35.34 | 35.99 | 215,749 | +0.26(+0.72%) |
Oct 06, 2015 | 35.70 | 35.79 | 35.56 | 35.73 | 8,590 | -0.06(-0.16%) |
Oct 05, 2015 | 35.52 | 35.87 | 35.52 | 35.79 | 6,803 | +0.83(+2.38%) |
Oct 02, 2015 | 34.14 | 34.96 | 34.07 | 34.96 | 17,526 | +0.57(+1.67%) |