Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.54 | 35.43 | 35.43 | 35.43 | 80,507 | -0.26(-0.73%) |
Dec 30, 2015 | 35.91 | 35.91 | 35.67 | 35.69 | 103,073 | -0.26(-0.72%) |
Dec 29, 2015 | 35.91 | 35.99 | 35.82 | 35.95 | 427,033 | +0.34(+0.96%) |
Dec 28, 2015 | 35.63 | 35.63 | 35.45 | 35.61 | 101,784 | -0.19(-0.53%) |
Dec 24, 2015 | 35.83 | 35.80 | 35.80 | 35.80 | 23,209 | -0.04(-0.12%) |
Dec 23, 2015 | 35.51 | 35.85 | 35.51 | 35.84 | 76,764 | +0.63(+1.80%) |
Dec 22, 2015 | 35.05 | 35.35 | 34.94 | 35.21 | 1,681,586 | +0.32(+0.91%) |
Dec 21, 2015 | 34.92 | 34.94 | 34.66 | 34.89 | 41,225 | +0.24(+0.68%) |
Dec 18, 2015 | 35.16 | 35.16 | 34.65 | 34.65 | 299,520 | -0.65(-1.84%) |
Dec 17, 2015 | 35.89 | 35.89 | 35.30 | 35.30 | 62,405 | -0.52(-1.46%) |
Dec 16, 2015 | 35.55 | 35.87 | 35.38 | 35.83 | 91,782 | +0.45(+1.27%) |
Dec 15, 2015 | 35.12 | 35.49 | 35.12 | 35.38 | 45,067 | +0.57(+1.64%) |
Dec 14, 2015 | 34.74 | 34.87 | 34.44 | 34.81 | 58,249 | +0.06(+0.17%) |
Dec 11, 2015 | 35.03 | 35.08 | 34.73 | 34.75 | 59,794 | -0.69(-1.93%) |
Dec 10, 2015 | 35.36 | 35.64 | 35.34 | 35.43 | 41,628 | +0.10(+0.28%) |
Dec 09, 2015 | 35.43 | 35.89 | 35.20 | 35.34 | 55,728 | -0.17(-0.49%) |
Dec 08, 2015 | 35.52 | 35.63 | 35.39 | 35.51 | 27,359 | -0.37(-1.03%) |
Dec 07, 2015 | 36.06 | 36.06 | 35.71 | 35.88 | 29,576 | -0.32(-0.90%) |
Dec 04, 2015 | 35.63 | 36.26 | 35.63 | 36.20 | 99,063 | +0.58(+1.64%) |
Dec 03, 2015 | 36.20 | 36.21 | 35.53 | 35.62 | 60,463 | -0.49(-1.35%) |
Dec 02, 2015 | 36.59 | 36.59 | 36.08 | 36.10 | 26,180 | -0.49(-1.34%) |
Dec 01, 2015 | 36.36 | 36.59 | 36.35 | 36.59 | 137,152 | +0.35(+0.96%) |
Nov 30, 2015 | 36.30 | 36.35 | 36.21 | 36.24 | 34,765 | -0.08(-0.23%) |
Nov 27, 2015 | 36.27 | 36.33 | 36.21 | 36.32 | 101,948 | +0.05(+0.12%) |
Nov 25, 2015 | 36.34 | 36.28 | 36.28 | 36.28 | 37,272 | -0.03(-0.08%) |
Nov 24, 2015 | 36.04 | 36.38 | 35.99 | 36.31 | 76,069 | +0.13(+0.35%) |
Nov 23, 2015 | 36.18 | 36.34 | 36.13 | 36.18 | 65,716 | -0.06(-0.16%) |
Nov 20, 2015 | 36.35 | 36.41 | 36.18 | 36.24 | 29,030 | +0.05(+0.15%) |
Nov 19, 2015 | 36.25 | 36.25 | 36.14 | 36.18 | 29,749 | +0.06(+0.17%) |
Nov 18, 2015 | 35.85 | 36.12 | 35.83 | 36.12 | 29,915 | +0.36(+1.00%) |
Nov 17, 2015 | 35.95 | 36.00 | 35.67 | 35.76 | 153,427 | -0.02(-0.06%) |
Nov 16, 2015 | 35.20 | 35.79 | 35.20 | 35.79 | 10,499 | +0.54(+1.54%) |
Nov 13, 2015 | 35.43 | 35.46 | 35.23 | 35.24 | 40,127 | -0.33(-0.93%) |
Nov 12, 2015 | 35.90 | 35.93 | 35.58 | 35.58 | 33,608 | -0.56(-1.54%) |
Nov 11, 2015 | 36.20 | 36.22 | 36.10 | 36.14 | 10,307 | -0.11(-0.31%) |
Nov 10, 2015 | 36.11 | 36.31 | 36.07 | 36.25 | 15,810 | +0.02(+0.07%) |
Nov 09, 2015 | 36.43 | 36.43 | 36.02 | 36.22 | 25,308 | -0.27(-0.75%) |
Nov 06, 2015 | 36.58 | 36.58 | 36.30 | 36.50 | 32,794 | -0.02(-0.06%) |
Nov 05, 2015 | 36.57 | 36.64 | 36.40 | 36.52 | 31,532 | -0.03(-0.09%) |
Nov 04, 2015 | 36.82 | 36.82 | 36.54 | 36.55 | 21,596 | -0.18(-0.48%) |
Nov 03, 2015 | 36.52 | 36.84 | 36.51 | 36.73 | 27,181 | +0.16(+0.44%) |
Nov 02, 2015 | 36.19 | 36.62 | 36.19 | 36.57 | 18,648 | +0.49(+1.37%) |
Oct 30, 2015 | 36.27 | 36.30 | 36.07 | 36.07 | 83,404 | -0.14(-0.40%) |
Oct 29, 2015 | 36.23 | 36.32 | 36.16 | 36.22 | 35,157 | -0.08(-0.23%) |
Oct 28, 2015 | 35.89 | 36.30 | 35.85 | 36.30 | 25,800 | +0.53(+1.48%) |
Oct 27, 2015 | 35.89 | 35.89 | 35.66 | 35.77 | 24,514 | -0.20(-0.55%) |
Oct 26, 2015 | 36.14 | 36.14 | 35.93 | 35.97 | 34,448 | -0.19(-0.52%) |
Oct 23, 2015 | 36.13 | 36.21 | 36.05 | 36.15 | 30,348 | +0.26(+0.73%) |
Oct 22, 2015 | 35.55 | 35.95 | 35.55 | 35.89 | 32,451 | +0.52(+1.46%) |
Oct 21, 2015 | 35.67 | 35.68 | 35.38 | 35.38 | 9,883 | -0.22(-0.62%) |
Oct 20, 2015 | 35.50 | 35.72 | 35.50 | 35.60 | 60,349 | +0.01(+0.02%) |
Oct 19, 2015 | 35.49 | 35.60 | 35.46 | 35.59 | 51,435 | -0.08(-0.22%) |
Oct 16, 2015 | 35.62 | 35.67 | 35.47 | 35.67 | 30,916 | +0.15(+0.42%) |
Oct 15, 2015 | 35.12 | 35.52 | 35.07 | 35.52 | 24,779 | +0.52(+1.48%) |
Oct 14, 2015 | 35.12 | 35.19 | 34.95 | 35.00 | 30,102 | -0.24(-0.69%) |
Oct 13, 2015 | 35.23 | 35.47 | 35.20 | 35.25 | 23,228 | -0.13(-0.36%) |
Oct 12, 2015 | 35.47 | 35.47 | 35.30 | 35.37 | 36,059 | -0.04(-0.11%) |
Oct 09, 2015 | 35.58 | 35.59 | 35.32 | 35.41 | 50,819 | -0.09(-0.25%) |
Oct 08, 2015 | 35.10 | 35.50 | 35.06 | 35.50 | 149,325 | +0.49(+1.40%) |
Oct 07, 2015 | 35.10 | 35.17 | 34.89 | 35.01 | 213,146 | +0.21(+0.59%) |
Oct 06, 2015 | 34.81 | 34.91 | 34.72 | 34.80 | 40,068 | +0.04(+0.12%) |
Oct 05, 2015 | 34.35 | 34.82 | 34.35 | 34.76 | 50,863 | +0.77(+2.28%) |
Oct 02, 2015 | 33.20 | 33.99 | 33.10 | 33.99 | 125,556 | +0.45(+1.35%) |