Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.95 | 32.38 | 32.38 | 32.38 | 763,798 | +0.37(+1.16%) |
Dec 30, 2015 | 32.08 | 32.61 | 31.97 | 32.01 | 799,335 | -0.32(-0.98%) |
Dec 29, 2015 | 32.86 | 33.08 | 32.26 | 32.33 | 645,048 | -0.00(-0.01%) |
Dec 28, 2015 | 31.77 | 32.40 | 31.39 | 32.33 | 864,011 | +0.41(+1.27%) |
Dec 24, 2015 | 32.28 | 31.92 | 31.92 | 31.92 | 400,157 | -0.50(-1.53%) |
Dec 23, 2015 | 31.59 | 32.58 | 31.44 | 32.42 | 1,171,082 | +1.13(+3.62%) |
Dec 22, 2015 | 30.71 | 31.52 | 30.52 | 31.29 | 1,229,975 | +0.60(+1.96%) |
Dec 21, 2015 | 30.16 | 30.85 | 30.08 | 30.69 | 1,500,108 | +0.59(+1.94%) |
Dec 18, 2015 | 30.13 | 30.51 | 29.84 | 30.10 | 2,113,978 | -0.03(-0.10%) |
Dec 17, 2015 | 30.09 | 30.34 | 29.61 | 30.13 | 1,474,339 | +0.15(+0.50%) |
Dec 16, 2015 | 29.31 | 30.16 | 29.06 | 29.98 | 1,177,129 | +0.91(+3.12%) |
Dec 15, 2015 | 28.86 | 29.43 | 28.82 | 29.07 | 1,324,616 | +0.44(+1.52%) |
Dec 14, 2015 | 28.44 | 28.70 | 27.79 | 28.64 | 1,545,508 | +0.20(+0.69%) |
Dec 11, 2015 | 29.31 | 29.36 | 28.22 | 28.44 | 1,265,588 | -1.09(-3.69%) |
Dec 10, 2015 | 30.09 | 30.34 | 29.51 | 29.53 | 781,377 | -0.63(-2.09%) |
Dec 09, 2015 | 30.24 | 31.03 | 30.10 | 30.16 | 773,514 | -0.02(-0.07%) |
Dec 08, 2015 | 29.79 | 30.43 | 29.54 | 30.18 | 1,083,355 | +0.09(+0.30%) |
Dec 07, 2015 | 30.91 | 30.98 | 29.98 | 30.09 | 1,443,343 | -1.10(-3.54%) |
Dec 04, 2015 | 32.22 | 32.42 | 30.98 | 31.20 | 1,216,227 | -1.31(-4.04%) |
Dec 03, 2015 | 33.60 | 33.80 | 32.30 | 32.51 | 1,374,800 | -1.10(-3.26%) |
Dec 02, 2015 | 34.74 | 34.81 | 33.55 | 33.61 | 991,123 | -1.26(-3.62%) |
Dec 01, 2015 | 34.36 | 34.87 | 34.15 | 34.87 | 756,944 | +0.56(+1.62%) |
Nov 30, 2015 | 34.57 | 34.82 | 34.15 | 34.31 | 773,627 | -0.11(-0.33%) |
Nov 27, 2015 | 34.16 | 34.51 | 34.15 | 34.42 | 221,508 | +0.02(+0.04%) |
Nov 25, 2015 | 34.53 | 34.41 | 34.41 | 34.41 | 358,049 | -0.31(-0.89%) |
Nov 24, 2015 | 34.71 | 34.84 | 34.40 | 34.72 | 506,065 | +0.14(+0.41%) |
Nov 23, 2015 | 34.53 | 35.14 | 34.38 | 34.57 | 654,992 | +0.04(+0.11%) |
Nov 20, 2015 | 34.90 | 34.93 | 34.27 | 34.54 | 591,587 | -0.26(-0.75%) |
Nov 19, 2015 | 35.05 | 35.23 | 34.36 | 34.80 | 723,344 | -0.25(-0.71%) |
Nov 18, 2015 | 35.56 | 35.83 | 34.57 | 35.05 | 612,250 | -0.37(-1.04%) |
Nov 17, 2015 | 34.88 | 35.55 | 34.65 | 35.41 | 961,313 | +0.30(+0.85%) |
Nov 16, 2015 | 34.45 | 35.14 | 34.36 | 35.11 | 1,170,167 | +0.68(+1.96%) |
Nov 13, 2015 | 34.78 | 35.10 | 34.28 | 34.44 | 536,352 | -0.51(-1.46%) |
Nov 12, 2015 | 35.51 | 35.99 | 34.93 | 34.95 | 481,557 | -1.05(-2.92%) |
Nov 11, 2015 | 36.46 | 36.47 | 35.48 | 36.00 | 655,517 | -0.50(-1.36%) |
Nov 10, 2015 | 35.57 | 36.49 | 35.57 | 36.49 | 1,237,850 | +0.70(+1.95%) |
Nov 09, 2015 | 37.28 | 37.43 | 35.55 | 35.80 | 1,936,683 | -1.66(-4.43%) |
Nov 06, 2015 | 38.66 | 38.66 | 36.43 | 37.46 | 1,735,558 | -1.63(-4.17%) |
Nov 05, 2015 | 40.40 | 40.40 | 38.92 | 39.08 | 774,546 | -0.95(-2.36%) |
Nov 04, 2015 | 40.11 | 40.42 | 39.64 | 40.03 | 634,470 | +0.07(+0.17%) |
Nov 03, 2015 | 39.46 | 40.19 | 39.40 | 39.96 | 513,147 | +0.50(+1.25%) |
Nov 02, 2015 | 39.25 | 39.89 | 39.17 | 39.47 | 505,344 | +0.05(+0.11%) |
Oct 30, 2015 | 39.14 | 39.75 | 38.68 | 39.42 | 1,168,183 | +0.35(+0.90%) |
Oct 29, 2015 | 39.14 | 39.34 | 38.69 | 39.07 | 333,724 | -0.08(-0.19%) |
Oct 28, 2015 | 38.99 | 39.44 | 38.48 | 39.14 | 517,734 | +0.33(+0.85%) |
Oct 27, 2015 | 38.73 | 38.96 | 38.24 | 38.81 | 1,123,981 | -0.19(-0.48%) |
Oct 26, 2015 | 39.67 | 40.04 | 38.83 | 39.00 | 623,902 | -0.67(-1.68%) |
Oct 23, 2015 | 40.81 | 40.85 | 39.41 | 39.67 | 542,482 | -1.07(-2.63%) |
Oct 22, 2015 | 41.09 | 41.44 | 40.65 | 40.74 | 436,898 | -0.05(-0.13%) |
Oct 21, 2015 | 41.55 | 41.96 | 40.76 | 40.79 | 314,346 | -0.73(-1.75%) |
Oct 20, 2015 | 41.49 | 42.51 | 41.37 | 41.52 | 376,941 | +0.01(+0.02%) |
Oct 19, 2015 | 41.42 | 41.90 | 41.33 | 41.52 | 422,154 | -0.04(-0.09%) |
Oct 16, 2015 | 41.82 | 42.02 | 41.13 | 41.55 | 384,023 | -0.12(-0.29%) |
Oct 15, 2015 | 40.68 | 41.71 | 40.42 | 41.67 | 711,755 | +1.13(+2.78%) |
Oct 14, 2015 | 39.80 | 40.61 | 39.79 | 40.55 | 566,968 | +0.80(+2.02%) |
Oct 13, 2015 | 39.62 | 40.03 | 39.36 | 39.74 | 420,791 | -0.08(-0.21%) |
Oct 12, 2015 | 39.91 | 40.76 | 39.59 | 39.83 | 379,824 | +0.02(+0.06%) |
Oct 09, 2015 | 40.04 | 40.19 | 39.55 | 39.80 | 452,296 | -0.17(-0.41%) |
Oct 08, 2015 | 39.56 | 40.22 | 39.36 | 39.97 | 464,169 | +0.43(+1.08%) |
Oct 07, 2015 | 39.77 | 40.75 | 39.26 | 39.54 | 1,345,373 | +0.14(+0.36%) |
Oct 06, 2015 | 39.31 | 39.65 | 38.93 | 39.40 | 824,569 | +0.11(+0.27%) |
Oct 05, 2015 | 38.57 | 39.95 | 38.57 | 39.29 | 854,836 | +0.98(+2.55%) |
Oct 02, 2015 | 37.38 | 38.32 | 37.00 | 38.32 | 596,993 | +0.89(+2.37%) |