Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.05 | 31.65 | 31.65 | 31.65 | 170,203 | -0.39(-1.23%) |
Dec 30, 2015 | 32.17 | 32.36 | 31.98 | 32.04 | 93,915 | -0.18(-0.56%) |
Dec 29, 2015 | 32.02 | 32.25 | 31.60 | 32.22 | 207,559 | +0.39(+1.24%) |
Dec 28, 2015 | 31.89 | 31.89 | 31.51 | 31.83 | 249,591 | -0.23(-0.73%) |
Dec 24, 2015 | 32.01 | 32.06 | 32.06 | 32.06 | 83,647 | +0.04(+0.14%) |
Dec 23, 2015 | 31.70 | 32.16 | 31.65 | 32.01 | 214,266 | +0.34(+1.07%) |
Dec 22, 2015 | 31.63 | 31.69 | 30.95 | 31.67 | 322,855 | +0.14(+0.45%) |
Dec 21, 2015 | 31.33 | 31.72 | 31.24 | 31.53 | 181,031 | +0.26(+0.83%) |
Dec 18, 2015 | 31.75 | 31.81 | 31.14 | 31.27 | 1,037,274 | -0.80(-2.48%) |
Dec 17, 2015 | 32.54 | 32.64 | 32.07 | 32.07 | 176,324 | -0.46(-1.40%) |
Dec 16, 2015 | 32.28 | 32.64 | 32.06 | 32.52 | 92,995 | +0.44(+1.37%) |
Dec 15, 2015 | 32.12 | 32.32 | 31.70 | 32.08 | 198,652 | +0.12(+0.36%) |
Dec 14, 2015 | 31.75 | 32.26 | 31.64 | 31.97 | 332,609 | +0.28(+0.87%) |
Dec 11, 2015 | 31.84 | 32.08 | 31.24 | 31.69 | 192,475 | -0.71(-2.18%) |
Dec 10, 2015 | 32.19 | 32.54 | 32.17 | 32.40 | 117,953 | +0.22(+0.69%) |
Dec 09, 2015 | 32.51 | 32.95 | 32.06 | 32.17 | 139,959 | -0.40(-1.24%) |
Dec 08, 2015 | 32.88 | 33.14 | 32.51 | 32.58 | 150,191 | -0.83(-2.49%) |
Dec 07, 2015 | 33.90 | 33.90 | 33.27 | 33.41 | 170,789 | -0.63(-1.86%) |
Dec 04, 2015 | 33.69 | 34.11 | 33.65 | 34.04 | 105,118 | +0.35(+1.04%) |
Dec 03, 2015 | 34.21 | 34.37 | 33.53 | 33.69 | 120,888 | -0.44(-1.28%) |
Dec 02, 2015 | 34.40 | 34.50 | 34.07 | 34.13 | 135,132 | -0.28(-0.81%) |
Dec 01, 2015 | 34.54 | 34.57 | 34.07 | 34.41 | 181,927 | -0.04(-0.10%) |
Nov 30, 2015 | 34.63 | 34.74 | 34.24 | 34.45 | 199,469 | -0.15(-0.44%) |
Nov 27, 2015 | 34.51 | 34.70 | 34.37 | 34.60 | 62,309 | +0.07(+0.21%) |
Nov 25, 2015 | 34.57 | 34.53 | 34.53 | 34.53 | 89,015 | -0.04(-0.10%) |
Nov 24, 2015 | 33.91 | 34.69 | 33.19 | 34.56 | 150,350 | +0.51(+1.50%) |
Nov 23, 2015 | 34.43 | 34.48 | 33.87 | 34.05 | 196,491 | -0.36(-1.04%) |
Nov 20, 2015 | 34.01 | 34.56 | 33.43 | 34.41 | 455,602 | +0.55(+1.63%) |
Nov 19, 2015 | 33.94 | 34.06 | 33.64 | 33.86 | 215,437 | -0.07(-0.21%) |
Nov 18, 2015 | 33.69 | 33.96 | 33.46 | 33.93 | 331,129 | +0.43(+1.28%) |
Nov 17, 2015 | 34.21 | 34.21 | 33.47 | 33.50 | 210,007 | -0.67(-1.96%) |
Nov 16, 2015 | 33.80 | 34.25 | 33.79 | 34.17 | 211,553 | +0.27(+0.79%) |
Nov 13, 2015 | 33.88 | 34.46 | 33.61 | 33.90 | 315,311 | -0.12(-0.34%) |
Nov 12, 2015 | 34.71 | 34.80 | 33.96 | 34.02 | 281,069 | -0.95(-2.73%) |
Nov 11, 2015 | 34.75 | 35.22 | 34.61 | 34.97 | 288,744 | +0.32(+0.93%) |
Nov 10, 2015 | 34.13 | 34.71 | 34.13 | 34.65 | 248,187 | +0.35(+1.01%) |
Nov 09, 2015 | 34.51 | 34.61 | 34.14 | 34.30 | 320,008 | -0.25(-0.72%) |
Nov 06, 2015 | 34.32 | 34.63 | 33.88 | 34.55 | 146,306 | +0.04(+0.10%) |
Nov 05, 2015 | 34.18 | 34.64 | 33.94 | 34.52 | 239,816 | +0.38(+1.12%) |
Nov 04, 2015 | 34.43 | 34.73 | 33.88 | 34.13 | 276,534 | -0.23(-0.67%) |
Nov 03, 2015 | 34.33 | 34.57 | 34.10 | 34.37 | 365,051 | -0.06(-0.18%) |
Nov 02, 2015 | 33.52 | 34.61 | 33.52 | 34.43 | 425,996 | +0.92(+2.74%) |
Oct 30, 2015 | 33.39 | 33.79 | 33.31 | 33.51 | 318,568 | +0.17(+0.51%) |
Oct 29, 2015 | 32.77 | 33.62 | 32.77 | 33.34 | 351,237 | +0.37(+1.14%) |
Oct 28, 2015 | 31.40 | 32.98 | 31.40 | 32.97 | 408,515 | +1.61(+5.15%) |
Oct 27, 2015 | 31.66 | 31.87 | 31.16 | 31.35 | 388,448 | -0.56(-1.76%) |
Oct 26, 2015 | 31.42 | 32.16 | 31.00 | 31.91 | 732,722 | +0.49(+1.56%) |
Oct 23, 2015 | 29.42 | 32.30 | 29.42 | 31.42 | 661,893 | -2.76(-8.08%) |
Oct 22, 2015 | 33.63 | 34.49 | 33.63 | 34.19 | 453,973 | +0.79(+2.38%) |
Oct 21, 2015 | 34.02 | 34.12 | 33.37 | 33.39 | 289,302 | -0.45(-1.32%) |
Oct 20, 2015 | 33.87 | 34.17 | 33.67 | 33.84 | 336,961 | -0.12(-0.37%) |
Oct 19, 2015 | 33.82 | 34.03 | 33.75 | 33.96 | 220,612 | -0.04(-0.11%) |
Oct 16, 2015 | 34.28 | 34.56 | 33.66 | 34.00 | 192,244 | -0.14(-0.42%) |
Oct 15, 2015 | 34.44 | 34.44 | 33.33 | 34.14 | 549,207 | -0.15(-0.44%) |
Oct 14, 2015 | 34.16 | 34.84 | 34.07 | 34.29 | 490,519 | +0.05(+0.16%) |
Oct 13, 2015 | 34.71 | 35.05 | 34.24 | 34.24 | 149,376 | -0.64(-1.84%) |
Oct 12, 2015 | 34.90 | 35.43 | 34.59 | 34.88 | 511,969 | +0.06(+0.18%) |
Oct 09, 2015 | 34.90 | 35.19 | 34.46 | 34.82 | 232,627 | +0.08(+0.23%) |
Oct 08, 2015 | 33.71 | 34.79 | 33.71 | 34.74 | 247,309 | +1.01(+2.99%) |
Oct 07, 2015 | 33.60 | 34.28 | 33.43 | 33.73 | 318,301 | +0.29(+0.85%) |
Oct 06, 2015 | 33.41 | 33.86 | 33.26 | 33.45 | 175,814 | +0.04(+0.11%) |
Oct 05, 2015 | 32.64 | 33.48 | 32.62 | 33.41 | 188,292 | +1.01(+3.11%) |
Oct 02, 2015 | 31.53 | 32.40 | 31.31 | 32.40 | 165,368 | +0.48(+1.51%) |