Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.45 | 33.46 | 33.46 | 33.46 | 780,519 | -0.18(-0.53%) |
Dec 30, 2015 | 33.68 | 33.92 | 33.57 | 33.64 | 759,687 | -0.06(-0.18%) |
Dec 29, 2015 | 33.69 | 33.80 | 33.46 | 33.70 | 563,109 | +0.23(+0.69%) |
Dec 28, 2015 | 33.19 | 33.51 | 33.07 | 33.47 | 526,556 | +0.11(+0.33%) |
Dec 24, 2015 | 33.17 | 33.36 | 33.36 | 33.36 | 231,034 | +0.13(+0.38%) |
Dec 23, 2015 | 33.18 | 33.43 | 33.11 | 33.23 | 735,566 | +0.16(+0.49%) |
Dec 22, 2015 | 32.99 | 33.14 | 32.59 | 33.07 | 661,637 | +0.27(+0.81%) |
Dec 21, 2015 | 32.83 | 33.08 | 32.30 | 32.80 | 726,474 | +0.20(+0.61%) |
Dec 18, 2015 | 32.63 | 32.84 | 32.48 | 32.60 | 2,053,433 | -0.26(-0.79%) |
Dec 17, 2015 | 33.06 | 33.06 | 32.85 | 32.86 | 1,099,218 | -0.12(-0.36%) |
Dec 16, 2015 | 32.43 | 33.03 | 32.37 | 32.98 | 1,355,610 | +0.70(+2.15%) |
Dec 15, 2015 | 32.53 | 32.60 | 32.08 | 32.29 | 1,475,125 | +0.04(+0.14%) |
Dec 14, 2015 | 32.38 | 32.45 | 32.00 | 32.24 | 1,475,740 | -0.15(-0.46%) |
Dec 11, 2015 | 32.34 | 32.68 | 32.21 | 32.39 | 969,581 | -0.33(-1.00%) |
Dec 10, 2015 | 32.64 | 32.84 | 32.54 | 32.71 | 1,249,296 | +0.10(+0.32%) |
Dec 09, 2015 | 32.87 | 33.01 | 32.50 | 32.61 | 1,022,344 | -0.31(-0.94%) |
Dec 08, 2015 | 33.23 | 33.23 | 32.78 | 32.92 | 1,154,583 | -0.48(-1.44%) |
Dec 07, 2015 | 33.37 | 33.45 | 33.05 | 33.40 | 727,607 | +0.13(+0.38%) |
Dec 04, 2015 | 32.86 | 33.30 | 32.72 | 33.28 | 1,406,270 | +0.45(+1.38%) |
Dec 03, 2015 | 33.74 | 33.80 | 32.72 | 32.83 | 1,338,656 | -0.83(-2.46%) |
Dec 02, 2015 | 33.62 | 33.94 | 33.58 | 33.65 | 765,814 | -0.22(-0.66%) |
Dec 01, 2015 | 33.72 | 33.97 | 33.57 | 33.88 | 939,748 | +0.15(+0.44%) |
Nov 30, 2015 | 33.74 | 34.05 | 33.62 | 33.73 | 1,360,314 | -0.01(-0.04%) |
Nov 27, 2015 | 33.83 | 33.85 | 33.46 | 33.74 | 603,384 | -0.01(-0.02%) |
Nov 25, 2015 | 33.43 | 33.75 | 33.75 | 33.75 | 1,191,383 | -0.08(-0.24%) |
Nov 24, 2015 | 34.06 | 34.85 | 33.28 | 33.83 | 2,733,046 | -2.16(-6.00%) |
Nov 23, 2015 | 35.90 | 36.17 | 35.39 | 35.99 | 1,485,292 | +0.10(+0.29%) |
Nov 20, 2015 | 35.82 | 36.06 | 35.72 | 35.89 | 1,175,259 | +0.16(+0.44%) |
Nov 19, 2015 | 35.89 | 36.16 | 35.63 | 35.73 | 1,058,064 | -0.35(-0.96%) |
Nov 18, 2015 | 35.44 | 36.13 | 35.39 | 36.08 | 1,010,377 | +0.67(+1.90%) |
Nov 17, 2015 | 35.18 | 35.57 | 35.11 | 35.41 | 554,082 | +0.25(+0.72%) |
Nov 16, 2015 | 34.62 | 35.19 | 34.62 | 35.16 | 653,696 | +0.54(+1.56%) |
Nov 13, 2015 | 34.88 | 34.96 | 34.50 | 34.62 | 1,221,916 | -0.21(-0.60%) |
Nov 12, 2015 | 35.36 | 35.50 | 34.81 | 34.82 | 586,307 | -0.75(-2.10%) |
Nov 11, 2015 | 35.88 | 35.88 | 35.53 | 35.57 | 909,700 | -0.01(-0.02%) |
Nov 10, 2015 | 35.48 | 35.77 | 35.27 | 35.58 | 535,203 | +0.11(+0.31%) |
Nov 09, 2015 | 35.59 | 35.70 | 35.22 | 35.47 | 520,371 | -0.20(-0.56%) |
Nov 06, 2015 | 35.47 | 35.77 | 35.35 | 35.67 | 807,860 | +0.05(+0.15%) |
Nov 05, 2015 | 35.59 | 35.86 | 35.39 | 35.62 | 787,895 | +0.02(+0.06%) |
Nov 04, 2015 | 35.45 | 35.73 | 35.35 | 35.59 | 893,938 | +0.11(+0.31%) |
Nov 03, 2015 | 35.56 | 35.64 | 35.18 | 35.48 | 697,669 | -0.05(-0.15%) |
Nov 02, 2015 | 35.08 | 35.60 | 34.95 | 35.53 | 828,382 | +0.45(+1.29%) |
Oct 30, 2015 | 35.25 | 35.48 | 35.03 | 35.08 | 1,106,245 | -0.10(-0.27%) |
Oct 29, 2015 | 34.76 | 35.25 | 34.60 | 35.18 | 1,040,594 | +0.49(+1.41%) |
Oct 28, 2015 | 34.68 | 34.74 | 34.31 | 34.69 | 1,604,171 | +0.16(+0.45%) |
Oct 27, 2015 | 34.55 | 34.98 | 34.16 | 34.54 | 1,667,231 | -0.27(-0.77%) |
Oct 26, 2015 | 34.78 | 35.02 | 34.62 | 34.80 | 1,019,610 | +0.01(+0.02%) |
Oct 23, 2015 | 34.04 | 34.85 | 33.93 | 34.79 | 1,538,174 | +0.97(+2.87%) |
Oct 22, 2015 | 34.37 | 34.46 | 33.65 | 33.82 | 1,331,354 | -0.38(-1.10%) |
Oct 21, 2015 | 34.22 | 34.48 | 33.91 | 34.20 | 945,286 | +0.04(+0.13%) |
Oct 20, 2015 | 34.05 | 34.32 | 34.05 | 34.16 | 839,533 | +0.07(+0.20%) |
Oct 19, 2015 | 33.82 | 34.20 | 33.65 | 34.09 | 1,276,481 | +0.10(+0.28%) |
Oct 16, 2015 | 33.96 | 34.36 | 33.74 | 33.99 | 1,484,262 | +0.21(+0.64%) |
Oct 15, 2015 | 33.44 | 34.01 | 33.35 | 33.78 | 1,423,201 | +0.34(+1.02%) |
Oct 14, 2015 | 33.80 | 34.11 | 32.71 | 33.44 | 1,429,272 | -0.53(-1.55%) |
Oct 13, 2015 | 34.41 | 34.63 | 33.95 | 33.97 | 1,950,786 | -0.46(-1.35%) |
Oct 12, 2015 | 34.36 | 34.53 | 34.13 | 34.43 | 1,391,305 | -0.02(-0.06%) |
Oct 09, 2015 | 33.84 | 34.61 | 33.82 | 34.45 | 1,465,095 | +0.57(+1.70%) |
Oct 08, 2015 | 33.18 | 33.91 | 33.15 | 33.88 | 1,625,420 | +0.72(+2.18%) |
Oct 07, 2015 | 32.65 | 33.22 | 32.46 | 33.16 | 1,592,029 | +0.65(+1.99%) |
Oct 06, 2015 | 32.82 | 32.93 | 32.40 | 32.51 | 1,209,774 | -0.43(-1.32%) |
Oct 05, 2015 | 32.68 | 33.00 | 32.62 | 32.94 | 1,189,707 | +0.54(+1.66%) |
Oct 02, 2015 | 31.59 | 32.40 | 31.53 | 32.40 | 1,318,563 | +0.59(+1.85%) |