Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.30 | 35.12 | 35.12 | 35.12 | 798,130 | -0.18(-0.51%) |
Dec 30, 2015 | 35.43 | 35.53 | 35.24 | 35.30 | 545,419 | -0.08(-0.24%) |
Dec 29, 2015 | 35.24 | 35.50 | 35.18 | 35.38 | 747,224 | +0.26(+0.75%) |
Dec 28, 2015 | 34.76 | 35.12 | 34.59 | 35.12 | 409,838 | +0.30(+0.86%) |
Dec 24, 2015 | 34.88 | 34.82 | 34.82 | 34.82 | 199,638 | +0.01(+0.03%) |
Dec 23, 2015 | 34.76 | 34.85 | 34.63 | 34.81 | 460,706 | +0.16(+0.46%) |
Dec 22, 2015 | 34.43 | 34.78 | 34.25 | 34.65 | 791,716 | +0.39(+1.15%) |
Dec 21, 2015 | 34.42 | 34.52 | 33.98 | 34.25 | 895,297 | +0.13(+0.38%) |
Dec 18, 2015 | 34.90 | 35.04 | 34.10 | 34.12 | 1,935,637 | -1.03(-2.92%) |
Dec 17, 2015 | 35.25 | 35.40 | 35.06 | 35.15 | 1,088,618 | -0.08(-0.24%) |
Dec 16, 2015 | 34.40 | 35.28 | 34.26 | 35.23 | 1,379,297 | +1.00(+2.91%) |
Dec 15, 2015 | 34.21 | 34.62 | 34.21 | 34.23 | 1,234,265 | +0.19(+0.55%) |
Dec 14, 2015 | 33.86 | 34.08 | 33.47 | 34.05 | 1,205,526 | +0.13(+0.38%) |
Dec 11, 2015 | 32.75 | 34.17 | 32.75 | 33.92 | 1,454,122 | -0.48(-1.41%) |
Dec 10, 2015 | 34.67 | 34.80 | 34.29 | 34.40 | 548,158 | -0.21(-0.62%) |
Dec 09, 2015 | 34.90 | 35.16 | 34.40 | 34.62 | 897,524 | -0.47(-1.33%) |
Dec 08, 2015 | 35.17 | 35.31 | 34.96 | 35.08 | 597,964 | -0.24(-0.69%) |
Dec 07, 2015 | 35.13 | 35.41 | 35.09 | 35.32 | 737,891 | +0.07(+0.21%) |
Dec 04, 2015 | 34.56 | 35.33 | 34.20 | 35.25 | 1,063,094 | +0.83(+2.41%) |
Dec 03, 2015 | 35.01 | 35.14 | 34.34 | 34.42 | 735,471 | -0.67(-1.91%) |
Dec 02, 2015 | 36.04 | 36.05 | 35.02 | 35.09 | 912,193 | -0.89(-2.49%) |
Dec 01, 2015 | 35.76 | 35.99 | 35.71 | 35.99 | 655,737 | +0.40(+1.13%) |
Nov 30, 2015 | 36.00 | 36.08 | 35.47 | 35.59 | 747,602 | -0.30(-0.83%) |
Nov 27, 2015 | 35.49 | 35.98 | 35.49 | 35.88 | 217,871 | +0.30(+0.84%) |
Nov 25, 2015 | 35.45 | 35.59 | 35.59 | 35.59 | 399,344 | +0.12(+0.34%) |
Nov 24, 2015 | 35.25 | 35.57 | 35.03 | 35.46 | 772,237 | +0.01(+0.03%) |
Nov 23, 2015 | 35.38 | 35.63 | 35.31 | 35.45 | 401,206 | +0.07(+0.21%) |
Nov 20, 2015 | 34.94 | 35.44 | 34.81 | 35.38 | 405,461 | +0.61(+1.74%) |
Nov 19, 2015 | 34.59 | 34.95 | 34.50 | 34.77 | 418,000 | +0.22(+0.65%) |
Nov 18, 2015 | 34.19 | 34.59 | 33.87 | 34.55 | 572,326 | +0.50(+1.48%) |
Nov 17, 2015 | 33.94 | 34.46 | 33.77 | 34.05 | 662,217 | +0.04(+0.11%) |
Nov 16, 2015 | 33.66 | 34.03 | 33.46 | 34.01 | 685,563 | +0.40(+1.19%) |
Nov 13, 2015 | 33.94 | 34.18 | 33.60 | 33.61 | 449,755 | -0.29(-0.85%) |
Nov 12, 2015 | 34.21 | 34.36 | 33.88 | 33.90 | 524,321 | -0.42(-1.22%) |
Nov 11, 2015 | 34.41 | 34.44 | 34.21 | 34.32 | 688,052 | +0.07(+0.19%) |
Nov 10, 2015 | 33.86 | 34.51 | 33.68 | 34.25 | 826,810 | +0.36(+1.07%) |
Nov 09, 2015 | 34.29 | 34.35 | 33.66 | 33.89 | 873,486 | -0.62(-1.78%) |
Nov 06, 2015 | 34.76 | 34.82 | 34.17 | 34.50 | 1,080,311 | -0.62(-1.78%) |
Nov 05, 2015 | 34.86 | 35.17 | 34.76 | 35.13 | 537,620 | +0.22(+0.64%) |
Nov 04, 2015 | 35.07 | 35.29 | 34.82 | 34.90 | 573,776 | -0.19(-0.53%) |
Nov 03, 2015 | 35.12 | 35.23 | 34.84 | 35.09 | 707,187 | -0.16(-0.45%) |
Nov 02, 2015 | 34.63 | 35.25 | 34.49 | 35.25 | 996,818 | +0.64(+1.86%) |
Oct 30, 2015 | 34.95 | 35.19 | 34.44 | 34.61 | 1,540,659 | -0.19(-0.54%) |
Oct 29, 2015 | 34.80 | 34.94 | 34.57 | 34.79 | 806,027 | -0.09(-0.27%) |
Oct 28, 2015 | 34.55 | 35.00 | 34.20 | 34.89 | 1,092,188 | +0.32(+0.92%) |
Oct 27, 2015 | 34.60 | 34.80 | 34.29 | 34.57 | 946,964 | -0.08(-0.24%) |
Oct 26, 2015 | 34.52 | 34.70 | 34.16 | 34.65 | 778,960 | +0.18(+0.51%) |
Oct 23, 2015 | 34.56 | 34.76 | 34.21 | 34.48 | 1,164,367 | -0.02(-0.05%) |
Oct 22, 2015 | 34.18 | 34.63 | 34.18 | 34.49 | 978,061 | +0.43(+1.26%) |
Oct 21, 2015 | 34.14 | 34.38 | 33.92 | 34.07 | 837,062 | +0.01(+0.03%) |
Oct 20, 2015 | 33.86 | 34.30 | 33.73 | 34.06 | 2,226,985 | +0.12(+0.36%) |
Oct 19, 2015 | 33.29 | 33.94 | 33.28 | 33.94 | 900,479 | +0.53(+1.59%) |
Oct 16, 2015 | 33.34 | 33.47 | 33.16 | 33.40 | 1,209,485 | +0.13(+0.39%) |
Oct 15, 2015 | 32.72 | 33.28 | 32.52 | 33.27 | 1,146,595 | +0.62(+1.91%) |
Oct 14, 2015 | 33.12 | 33.12 | 32.57 | 32.65 | 656,113 | -0.36(-1.10%) |
Oct 13, 2015 | 33.08 | 33.43 | 32.88 | 33.01 | 865,768 | -0.18(-0.53%) |
Oct 12, 2015 | 33.02 | 33.31 | 32.76 | 33.19 | 574,180 | +0.26(+0.79%) |
Oct 09, 2015 | 32.87 | 32.97 | 32.17 | 32.93 | 558,362 | +0.07(+0.23%) |
Oct 08, 2015 | 32.55 | 32.88 | 32.47 | 32.85 | 683,146 | +0.27(+0.83%) |
Oct 07, 2015 | 32.07 | 32.58 | 32.00 | 32.58 | 749,487 | +0.57(+1.78%) |
Oct 06, 2015 | 32.34 | 32.48 | 31.96 | 32.01 | 1,188,357 | -0.42(-1.29%) |
Oct 05, 2015 | 31.91 | 32.47 | 31.73 | 32.43 | 870,492 | +0.66(+2.08%) |
Oct 02, 2015 | 31.51 | 31.78 | 31.23 | 31.77 | 971,488 | +0.18(+0.56%) |