Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.88 | 34.31 | 34.31 | 34.31 | 2,621,035 | -0.61(-1.75%) |
Dec 30, 2015 | 35.07 | 35.22 | 34.86 | 34.92 | 1,252,667 | -0.10(-0.27%) |
Dec 29, 2015 | 35.04 | 35.27 | 34.94 | 35.02 | 1,349,529 | +0.06(+0.18%) |
Dec 28, 2015 | 34.61 | 34.96 | 34.58 | 34.96 | 1,122,568 | +0.29(+0.82%) |
Dec 24, 2015 | 34.73 | 34.67 | 34.67 | 34.67 | 435,663 | -0.13(-0.39%) |
Dec 23, 2015 | 34.42 | 34.88 | 34.40 | 34.81 | 1,411,253 | +0.52(+1.50%) |
Dec 22, 2015 | 34.11 | 34.36 | 33.69 | 34.29 | 1,916,013 | +0.27(+0.79%) |
Dec 21, 2015 | 34.35 | 34.55 | 33.86 | 34.02 | 1,857,442 | -0.27(-0.79%) |
Dec 18, 2015 | 34.76 | 34.81 | 34.14 | 34.29 | 4,399,630 | -0.66(-1.89%) |
Dec 17, 2015 | 34.18 | 34.97 | 34.13 | 34.95 | 3,943,096 | +0.82(+2.40%) |
Dec 16, 2015 | 33.54 | 34.23 | 33.37 | 34.13 | 2,257,173 | +0.84(+2.53%) |
Dec 15, 2015 | 33.34 | 33.55 | 33.19 | 33.29 | 2,349,231 | +0.11(+0.33%) |
Dec 14, 2015 | 33.10 | 33.25 | 32.87 | 33.18 | 2,702,057 | +0.06(+0.19%) |
Dec 11, 2015 | 32.96 | 33.40 | 32.80 | 33.11 | 2,089,317 | +0.01(+0.02%) |
Dec 10, 2015 | 33.80 | 33.86 | 32.98 | 33.11 | 2,479,582 | -0.69(-2.04%) |
Dec 09, 2015 | 33.75 | 34.13 | 33.63 | 33.80 | 2,645,422 | -0.13(-0.37%) |
Dec 08, 2015 | 34.04 | 34.19 | 33.68 | 33.92 | 2,947,019 | -0.18(-0.54%) |
Dec 07, 2015 | 33.97 | 34.15 | 33.81 | 34.11 | 2,374,990 | +0.04(+0.13%) |
Dec 04, 2015 | 33.39 | 34.09 | 33.36 | 34.06 | 3,449,332 | +0.86(+2.58%) |
Dec 03, 2015 | 33.51 | 33.65 | 32.99 | 33.21 | 4,010,521 | -0.46(-1.35%) |
Dec 02, 2015 | 34.53 | 34.53 | 33.62 | 33.66 | 2,453,113 | -0.79(-2.28%) |
Dec 01, 2015 | 34.58 | 34.65 | 34.15 | 34.45 | 2,494,652 | +0.05(+0.16%) |
Nov 30, 2015 | 34.15 | 34.64 | 34.13 | 34.39 | 3,758,721 | +0.35(+1.04%) |
Nov 27, 2015 | 34.02 | 34.15 | 33.88 | 34.04 | 837,017 | +0.12(+0.35%) |
Nov 25, 2015 | 33.98 | 33.92 | 33.92 | 33.92 | 1,472,742 | -0.05(-0.14%) |
Nov 24, 2015 | 33.93 | 34.06 | 33.60 | 33.97 | 1,851,553 | -0.09(-0.28%) |
Nov 23, 2015 | 34.61 | 34.72 | 34.00 | 34.06 | 2,025,916 | -0.61(-1.75%) |
Nov 20, 2015 | 34.53 | 34.85 | 34.48 | 34.67 | 3,744,320 | +0.32(+0.94%) |
Nov 19, 2015 | 34.13 | 34.51 | 34.09 | 34.35 | 2,900,945 | +0.38(+1.11%) |
Nov 18, 2015 | 33.66 | 34.02 | 33.30 | 33.97 | 3,035,868 | +0.28(+0.84%) |
Nov 17, 2015 | 34.44 | 34.84 | 33.59 | 33.69 | 4,137,160 | -0.84(-2.44%) |
Nov 16, 2015 | 33.98 | 34.54 | 33.81 | 34.53 | 3,849,002 | +0.63(+1.85%) |
Nov 13, 2015 | 34.29 | 34.65 | 33.80 | 33.90 | 2,637,841 | -0.29(-0.85%) |
Nov 12, 2015 | 34.74 | 34.98 | 34.12 | 34.19 | 2,629,092 | -0.57(-1.63%) |
Nov 11, 2015 | 34.50 | 34.90 | 34.49 | 34.75 | 1,967,868 | +0.32(+0.94%) |
Nov 10, 2015 | 33.87 | 34.49 | 33.87 | 34.43 | 2,086,440 | +0.53(+1.55%) |
Nov 09, 2015 | 33.28 | 33.98 | 32.92 | 33.91 | 2,722,535 | +0.46(+1.39%) |
Nov 06, 2015 | 34.40 | 34.97 | 33.15 | 33.44 | 3,111,443 | -1.16(-3.34%) |
Nov 05, 2015 | 34.70 | 34.94 | 34.53 | 34.60 | 2,258,290 | -0.15(-0.43%) |
Nov 04, 2015 | 34.50 | 34.83 | 34.50 | 34.75 | 1,352,571 | +0.27(+0.77%) |
Nov 03, 2015 | 34.39 | 34.56 | 34.23 | 34.48 | 1,493,802 | -0.04(-0.11%) |
Nov 02, 2015 | 34.35 | 34.60 | 34.10 | 34.52 | 1,820,578 | +0.19(+0.55%) |
Oct 30, 2015 | 34.25 | 34.46 | 34.06 | 34.33 | 1,817,887 | +0.21(+0.62%) |
Oct 29, 2015 | 34.44 | 34.48 | 33.76 | 34.12 | 2,354,309 | -0.49(-1.41%) |
Oct 28, 2015 | 34.93 | 35.14 | 34.20 | 34.61 | 1,933,621 | -0.36(-1.03%) |
Oct 27, 2015 | 34.79 | 35.12 | 34.78 | 34.97 | 1,689,102 | +0.06(+0.18%) |
Oct 26, 2015 | 34.63 | 34.92 | 34.36 | 34.90 | 1,962,750 | +0.33(+0.95%) |
Oct 23, 2015 | 34.90 | 35.02 | 34.33 | 34.57 | 1,659,014 | -0.40(-1.15%) |
Oct 22, 2015 | 34.76 | 35.06 | 34.75 | 34.97 | 1,809,791 | +0.28(+0.79%) |
Oct 21, 2015 | 34.94 | 35.09 | 34.64 | 34.70 | 1,201,278 | -0.13(-0.38%) |
Oct 20, 2015 | 34.70 | 34.99 | 34.56 | 34.83 | 1,338,778 | +0.02(+0.07%) |
Oct 19, 2015 | 34.56 | 34.82 | 34.38 | 34.81 | 1,647,199 | +0.15(+0.43%) |
Oct 16, 2015 | 34.72 | 34.93 | 34.51 | 34.66 | 1,373,405 | +0.13(+0.36%) |
Oct 15, 2015 | 34.27 | 34.63 | 34.10 | 34.53 | 1,180,243 | +0.43(+1.27%) |
Oct 14, 2015 | 34.36 | 34.55 | 34.06 | 34.10 | 1,920,432 | -0.20(-0.60%) |
Oct 13, 2015 | 34.28 | 34.42 | 34.05 | 34.31 | 2,897,549 | -0.05(-0.16%) |
Oct 12, 2015 | 33.95 | 34.38 | 33.91 | 34.36 | 1,827,478 | +0.47(+1.39%) |
Oct 09, 2015 | 33.90 | 33.98 | 33.62 | 33.89 | 2,729,785 | +0.00(+0.00%) |
Oct 08, 2015 | 33.09 | 33.96 | 33.01 | 33.89 | 2,507,478 | +0.72(+2.16%) |
Oct 07, 2015 | 33.36 | 33.41 | 33.06 | 33.17 | 1,309,803 | -0.08(-0.24%) |
Oct 06, 2015 | 33.43 | 33.54 | 33.07 | 33.25 | 1,167,437 | -0.24(-0.73%) |
Oct 05, 2015 | 33.36 | 33.59 | 33.04 | 33.50 | 1,458,765 | +0.24(+0.71%) |
Oct 02, 2015 | 33.17 | 33.26 | 32.73 | 33.26 | 1,327,296 | +0.42(+1.29%) |