Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.41 | 33.28 | 33.28 | 33.28 | 54,200 | -0.12(-0.36%) |
Dec 30, 2015 | 33.09 | 33.40 | 33.09 | 33.40 | 3,576 | +0.14(+0.42%) |
Dec 29, 2015 | 33.28 | 33.50 | 33.26 | 33.26 | 20,723 | -0.16(-0.48%) |
Dec 28, 2015 | 33.32 | 33.42 | 33.24 | 33.42 | 38,150 | -0.06(-0.17%) |
Dec 24, 2015 | 33.66 | 33.48 | 33.48 | 33.48 | 2,300 | +0.06(+0.17%) |
Dec 23, 2015 | 33.18 | 33.43 | 33.07 | 33.42 | 3,255 | +0.30(+0.91%) |
Dec 22, 2015 | 32.99 | 33.12 | 32.78 | 33.12 | 24,439 | +0.36(+1.10%) |
Dec 21, 2015 | 33.18 | 33.18 | 32.60 | 32.76 | 32,575 | +0.02(+0.06%) |
Dec 18, 2015 | 32.78 | 33.24 | 32.74 | 32.74 | 27,331 | -0.18(-0.55%) |
Dec 17, 2015 | 33.24 | 33.24 | 32.75 | 32.92 | 14,789 | +0.34(+1.04%) |
Dec 16, 2015 | 32.46 | 32.79 | 32.21 | 32.58 | 42,846 | +0.31(+0.96%) |
Dec 15, 2015 | 32.38 | 32.50 | 32.07 | 32.27 | 338,466 | +0.57(+1.80%) |
Dec 14, 2015 | 31.60 | 31.70 | 31.41 | 31.70 | 19,871 | +0.45(+1.44%) |
Dec 11, 2015 | 31.50 | 31.68 | 31.16 | 31.25 | 17,237 | -0.92(-2.86%) |
Dec 10, 2015 | 32.02 | 32.38 | 32.02 | 32.17 | 4,977 | +0.30(+0.94%) |
Dec 09, 2015 | 32.17 | 32.19 | 31.75 | 31.87 | 10,746 | -0.53(-1.64%) |
Dec 08, 2015 | 32.30 | 32.44 | 32.25 | 32.40 | 5,168 | -0.42(-1.28%) |
Dec 07, 2015 | 32.85 | 32.92 | 32.63 | 32.82 | 5,733 | -0.43(-1.29%) |
Dec 04, 2015 | 33.10 | 33.37 | 33.06 | 33.25 | 9,319 | +0.54(+1.65%) |
Dec 03, 2015 | 33.08 | 33.17 | 32.71 | 32.71 | 4,909 | -0.41(-1.25%) |
Dec 02, 2015 | 33.62 | 33.68 | 32.95 | 33.12 | 2,722 | -0.55(-1.62%) |
Dec 01, 2015 | 33.53 | 33.78 | 33.43 | 33.67 | 11,239 | -0.02(-0.06%) |
Nov 30, 2015 | 33.47 | 33.78 | 33.46 | 33.69 | 14,961 | +0.65(+1.97%) |
Nov 27, 2015 | 33.05 | 33.05 | 33.04 | 33.04 | 724 | +0.07(+0.21%) |
Nov 25, 2015 | 33.08 | 32.97 | 32.97 | 32.97 | 1,200 | -0.17(-0.51%) |
Nov 24, 2015 | 33.00 | 33.20 | 32.88 | 33.14 | 35,120 | +0.23(+0.68%) |
Nov 23, 2015 | 32.97 | 33.00 | 32.68 | 32.91 | 7,197 | -0.16(-0.50%) |
Nov 20, 2015 | 33.05 | 33.28 | 33.05 | 33.08 | 8,468 | +0.10(+0.30%) |
Nov 19, 2015 | 32.83 | 32.98 | 32.68 | 32.98 | 16,336 | +0.41(+1.26%) |
Nov 18, 2015 | 32.51 | 32.62 | 32.45 | 32.57 | 38,871 | -0.01(-0.03%) |
Nov 17, 2015 | 32.69 | 32.69 | 32.50 | 32.58 | 9,925 | -0.20(-0.61%) |
Nov 16, 2015 | 32.37 | 32.82 | 32.36 | 32.78 | 41,151 | +0.69(+2.15%) |
Nov 13, 2015 | 32.12 | 32.13 | 31.93 | 32.09 | 22,911 | +0.11(+0.34%) |
Nov 12, 2015 | 32.13 | 32.31 | 31.98 | 31.98 | 3,350 | -0.35(-1.08%) |
Nov 11, 2015 | 32.31 | 32.54 | 32.19 | 32.33 | 5,112 | +0.39(+1.21%) |
Nov 10, 2015 | 32.15 | 32.18 | 31.94 | 31.94 | 4,494 | -0.04(-0.13%) |
Nov 09, 2015 | 32.50 | 32.50 | 31.87 | 31.98 | 21,297 | -0.38(-1.19%) |
Nov 06, 2015 | 32.50 | 32.50 | 32.11 | 32.37 | 36,904 | -0.27(-0.83%) |
Nov 05, 2015 | 32.90 | 33.19 | 32.61 | 32.64 | 52,040 | -0.54(-1.63%) |
Nov 04, 2015 | 33.73 | 33.73 | 33.18 | 33.18 | 11,929 | -0.51(-1.51%) |
Nov 03, 2015 | 33.45 | 33.81 | 33.45 | 33.69 | 34,269 | +0.03(+0.09%) |
Nov 02, 2015 | 33.60 | 33.80 | 33.59 | 33.66 | 22,766 | -0.16(-0.47%) |
Oct 30, 2015 | 33.65 | 33.82 | 33.64 | 33.82 | 5,649 | +0.16(+0.48%) |
Oct 29, 2015 | 34.10 | 34.10 | 33.63 | 33.66 | 7,844 | -0.61(-1.78%) |
Oct 28, 2015 | 34.20 | 34.54 | 33.75 | 34.27 | 24,892 | -0.33(-0.95%) |
Oct 27, 2015 | 34.35 | 34.60 | 34.27 | 34.60 | 12,132 | +0.07(+0.20%) |
Oct 26, 2015 | 34.60 | 34.71 | 34.50 | 34.53 | 16,465 | -0.35(-1.00%) |
Oct 23, 2015 | 34.95 | 34.95 | 34.74 | 34.88 | 12,178 | -0.35(-1.00%) |
Oct 22, 2015 | 34.98 | 35.23 | 34.98 | 35.23 | 3,249 | +0.37(+1.07%) |
Oct 21, 2015 | 34.69 | 34.86 | 34.51 | 34.86 | 5,361 | -0.14(-0.40%) |
Oct 20, 2015 | 34.99 | 35.17 | 34.88 | 35.00 | 14,904 | +0.29(+0.85%) |
Oct 19, 2015 | 34.87 | 34.99 | 34.58 | 34.71 | 10,925 | -0.24(-0.70%) |
Oct 16, 2015 | 34.78 | 34.95 | 34.56 | 34.95 | 3,527 | +0.01(+0.04%) |
Oct 15, 2015 | 34.58 | 34.94 | 34.50 | 34.94 | 5,972 | +0.73(+2.15%) |
Oct 14, 2015 | 34.10 | 34.29 | 34.10 | 34.20 | 4,432 | +0.01(+0.04%) |
Oct 13, 2015 | 34.18 | 34.19 | 34.18 | 34.19 | 3,575 | -0.12(-0.35%) |
Oct 12, 2015 | 34.40 | 34.40 | 34.25 | 34.31 | 6,785 | +0.01(+0.03%) |
Oct 09, 2015 | 34.40 | 34.40 | 34.19 | 34.30 | 9,455 | -0.34(-0.98%) |
Oct 08, 2015 | 33.96 | 34.65 | 33.96 | 34.64 | 10,916 | +0.11(+0.32%) |
Oct 07, 2015 | 34.37 | 34.59 | 34.24 | 34.53 | 12,028 | +0.54(+1.59%) |
Oct 06, 2015 | 34.08 | 34.08 | 33.98 | 33.99 | 5,836 | -0.26(-0.76%) |
Oct 05, 2015 | 34.02 | 34.58 | 33.94 | 34.25 | 4,740 | +0.47(+1.39%) |
Oct 02, 2015 | 32.83 | 33.79 | 32.79 | 33.78 | 7,439 | +0.54(+1.61%) |