Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.07 | 34.72 | 34.72 | 34.72 | 95,681 | -0.45(-1.28%) |
Dec 30, 2015 | 35.49 | 35.57 | 35.02 | 35.17 | 87,519 | -0.29(-0.82%) |
Dec 29, 2015 | 35.19 | 35.58 | 34.90 | 35.46 | 133,128 | +0.41(+1.16%) |
Dec 28, 2015 | 35.03 | 35.22 | 34.68 | 35.05 | 69,147 | -0.23(-0.65%) |
Dec 24, 2015 | 35.31 | 35.28 | 35.28 | 35.28 | 34,675 | +0.06(+0.17%) |
Dec 23, 2015 | 35.02 | 35.38 | 35.02 | 35.22 | 77,774 | +0.21(+0.61%) |
Dec 22, 2015 | 34.62 | 35.15 | 34.29 | 35.01 | 97,100 | +0.65(+1.88%) |
Dec 21, 2015 | 34.46 | 34.70 | 34.04 | 34.36 | 83,208 | +0.16(+0.47%) |
Dec 18, 2015 | 34.47 | 34.74 | 34.04 | 34.20 | 368,435 | -0.50(-1.45%) |
Dec 17, 2015 | 35.23 | 35.39 | 34.66 | 34.70 | 105,587 | -0.27(-0.78%) |
Dec 16, 2015 | 35.02 | 35.24 | 34.53 | 34.97 | 109,050 | +0.31(+0.88%) |
Dec 15, 2015 | 34.43 | 34.79 | 34.06 | 34.67 | 119,341 | +0.41(+1.19%) |
Dec 14, 2015 | 34.48 | 34.61 | 34.03 | 34.26 | 139,722 | -0.27(-0.79%) |
Dec 11, 2015 | 33.70 | 34.62 | 33.70 | 34.53 | 151,016 | +0.14(+0.42%) |
Dec 10, 2015 | 33.93 | 34.85 | 33.90 | 34.39 | 300,988 | +1.45(+4.40%) |
Dec 09, 2015 | 33.07 | 33.75 | 32.88 | 32.94 | 87,852 | -0.30(-0.92%) |
Dec 08, 2015 | 33.64 | 33.66 | 33.11 | 33.24 | 117,916 | -0.47(-1.38%) |
Dec 07, 2015 | 33.80 | 34.07 | 33.64 | 33.71 | 92,223 | -0.10(-0.30%) |
Dec 04, 2015 | 33.64 | 34.01 | 33.52 | 33.81 | 69,237 | +0.12(+0.35%) |
Dec 03, 2015 | 33.96 | 34.05 | 33.18 | 33.69 | 117,439 | -0.13(-0.38%) |
Dec 02, 2015 | 34.09 | 34.39 | 33.71 | 33.82 | 72,298 | -0.36(-1.07%) |
Dec 01, 2015 | 34.07 | 34.24 | 33.79 | 34.18 | 98,454 | +0.19(+0.55%) |
Nov 30, 2015 | 33.87 | 34.24 | 33.64 | 34.00 | 100,672 | +0.11(+0.32%) |
Nov 27, 2015 | 33.51 | 34.09 | 33.44 | 33.89 | 36,328 | +0.21(+0.63%) |
Nov 25, 2015 | 33.82 | 33.68 | 33.68 | 33.68 | 54,075 | -0.04(-0.13%) |
Nov 24, 2015 | 33.56 | 33.78 | 33.15 | 33.72 | 97,863 | +0.21(+0.63%) |
Nov 23, 2015 | 33.66 | 33.93 | 33.25 | 33.51 | 75,979 | -0.27(-0.80%) |
Nov 20, 2015 | 33.62 | 34.03 | 33.57 | 33.78 | 102,824 | +0.30(+0.91%) |
Nov 19, 2015 | 33.29 | 33.53 | 33.06 | 33.47 | 102,141 | +0.13(+0.38%) |
Nov 18, 2015 | 32.94 | 33.48 | 32.73 | 33.34 | 91,867 | +0.36(+1.08%) |
Nov 17, 2015 | 33.29 | 33.60 | 32.80 | 32.99 | 98,222 | -0.16(-0.49%) |
Nov 16, 2015 | 32.70 | 33.22 | 32.70 | 33.15 | 83,871 | +0.32(+0.98%) |
Nov 13, 2015 | 32.72 | 33.35 | 32.52 | 32.83 | 93,415 | -0.12(-0.36%) |
Nov 12, 2015 | 33.18 | 33.58 | 32.88 | 32.95 | 107,482 | -0.52(-1.54%) |
Nov 11, 2015 | 33.38 | 33.77 | 33.30 | 33.46 | 43,588 | -0.02(-0.05%) |
Nov 10, 2015 | 33.29 | 33.67 | 33.07 | 33.48 | 96,016 | +0.03(+0.08%) |
Nov 09, 2015 | 33.75 | 33.75 | 33.12 | 33.46 | 82,189 | -0.30(-0.88%) |
Nov 06, 2015 | 33.75 | 33.96 | 33.31 | 33.75 | 101,034 | -0.19(-0.55%) |
Nov 05, 2015 | 33.73 | 34.06 | 33.44 | 33.94 | 84,455 | +0.23(+0.68%) |
Nov 04, 2015 | 33.71 | 33.79 | 33.38 | 33.71 | 81,153 | +0.08(+0.23%) |
Nov 03, 2015 | 33.60 | 33.84 | 33.24 | 33.63 | 101,875 | +0.00(+0.00%) |
Nov 02, 2015 | 32.81 | 33.77 | 32.57 | 33.63 | 121,755 | +0.69(+2.11%) |
Oct 30, 2015 | 32.46 | 33.82 | 32.38 | 32.94 | 202,885 | +0.82(+2.56%) |
Oct 29, 2015 | 32.21 | 32.43 | 31.85 | 32.12 | 67,091 | -0.17(-0.52%) |
Oct 28, 2015 | 31.37 | 32.43 | 31.21 | 32.29 | 124,844 | +1.05(+3.36%) |
Oct 27, 2015 | 31.76 | 31.76 | 31.13 | 31.24 | 213,790 | -0.64(-1.99%) |
Oct 26, 2015 | 32.36 | 32.61 | 31.72 | 31.87 | 66,367 | -0.53(-1.62%) |
Oct 23, 2015 | 32.42 | 32.54 | 31.93 | 32.40 | 66,417 | +0.08(+0.24%) |
Oct 22, 2015 | 31.45 | 32.72 | 31.45 | 32.32 | 86,070 | +0.97(+3.08%) |
Oct 21, 2015 | 31.83 | 31.98 | 31.33 | 31.35 | 84,259 | -0.35(-1.10%) |
Oct 20, 2015 | 31.41 | 31.73 | 31.19 | 31.70 | 124,186 | +0.18(+0.56%) |
Oct 19, 2015 | 31.31 | 31.55 | 31.16 | 31.52 | 64,991 | +0.01(+0.03%) |
Oct 16, 2015 | 31.71 | 31.90 | 31.02 | 31.52 | 64,993 | -0.35(-1.09%) |
Oct 15, 2015 | 31.57 | 31.90 | 31.08 | 31.86 | 83,668 | +0.34(+1.07%) |
Oct 14, 2015 | 31.78 | 32.09 | 31.49 | 31.52 | 73,175 | -0.29(-0.91%) |
Oct 13, 2015 | 32.08 | 32.40 | 31.81 | 31.81 | 77,550 | -0.53(-1.62%) |
Oct 12, 2015 | 32.39 | 32.77 | 32.22 | 32.34 | 70,335 | -0.12(-0.37%) |
Oct 09, 2015 | 32.34 | 32.76 | 32.31 | 32.46 | 93,810 | +0.23(+0.71%) |
Oct 08, 2015 | 31.79 | 32.25 | 31.71 | 32.23 | 131,541 | +0.35(+1.09%) |
Oct 07, 2015 | 31.52 | 32.04 | 31.52 | 31.88 | 167,202 | +0.34(+1.07%) |
Oct 06, 2015 | 31.50 | 31.90 | 31.25 | 31.54 | 130,592 | -0.04(-0.13%) |
Oct 05, 2015 | 30.54 | 31.65 | 30.54 | 31.58 | 130,207 | +1.13(+3.70%) |
Oct 02, 2015 | 29.95 | 30.46 | 29.72 | 30.46 | 135,443 | +0.20(+0.67%) |