Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.84 | 34.69 | 34.69 | 34.69 | 831,900 | -1.28(-3.56%) |
Dec 30, 2015 | 36.84 | 37.19 | 35.80 | 35.97 | 546,277 | -1.01(-2.73%) |
Dec 29, 2015 | 37.46 | 38.29 | 36.54 | 36.98 | 475,403 | -0.17(-0.46%) |
Dec 28, 2015 | 37.87 | 38.31 | 36.60 | 37.15 | 424,577 | -1.04(-2.72%) |
Dec 24, 2015 | 37.53 | 38.19 | 38.19 | 38.19 | 245,300 | +0.57(+1.52%) |
Dec 23, 2015 | 37.34 | 37.94 | 37.34 | 37.62 | 350,660 | +0.41(+1.10%) |
Dec 22, 2015 | 36.88 | 37.50 | 36.03 | 37.21 | 336,577 | +0.61(+1.67%) |
Dec 21, 2015 | 35.82 | 36.97 | 35.46 | 36.60 | 539,032 | +1.12(+3.16%) |
Dec 18, 2015 | 36.88 | 37.15 | 35.35 | 35.48 | 1,347,540 | -1.62(-4.37%) |
Dec 17, 2015 | 39.09 | 39.16 | 37.00 | 37.10 | 628,824 | -1.83(-4.70%) |
Dec 16, 2015 | 38.08 | 39.10 | 37.59 | 38.93 | 718,821 | +1.21(+3.21%) |
Dec 15, 2015 | 37.25 | 37.84 | 36.79 | 37.72 | 663,621 | +0.78(+2.11%) |
Dec 14, 2015 | 37.59 | 37.88 | 36.44 | 36.94 | 566,454 | -0.45(-1.20%) |
Dec 11, 2015 | 37.94 | 38.55 | 37.12 | 37.39 | 530,471 | -1.09(-2.83%) |
Dec 10, 2015 | 38.37 | 38.72 | 38.19 | 38.48 | 743,154 | -0.05(-0.13%) |
Dec 09, 2015 | 38.58 | 39.30 | 38.14 | 38.53 | 654,464 | -0.08(-0.21%) |
Dec 08, 2015 | 38.73 | 39.44 | 38.25 | 38.61 | 527,668 | -0.23(-0.59%) |
Dec 07, 2015 | 39.27 | 39.37 | 38.63 | 38.84 | 538,996 | -0.44(-1.12%) |
Dec 04, 2015 | 39.10 | 39.63 | 38.91 | 39.28 | 651,731 | +0.16(+0.41%) |
Dec 03, 2015 | 39.61 | 40.20 | 38.92 | 39.12 | 554,918 | -0.44(-1.11%) |
Dec 02, 2015 | 40.30 | 40.33 | 39.43 | 39.56 | 959,097 | -0.88(-2.18%) |
Dec 01, 2015 | 41.26 | 41.38 | 39.38 | 40.44 | 1,254,046 | -0.87(-2.11%) |
Nov 30, 2015 | 40.97 | 41.69 | 40.12 | 41.31 | 991,379 | +0.53(+1.30%) |
Nov 27, 2015 | 40.20 | 41.40 | 39.73 | 40.78 | 587,576 | +0.63(+1.57%) |
Nov 25, 2015 | 40.19 | 40.15 | 40.15 | 40.15 | 588,500 | -0.15(-0.37%) |
Nov 24, 2015 | 39.74 | 40.83 | 39.11 | 40.30 | 664,755 | +0.48(+1.21%) |
Nov 23, 2015 | 41.14 | 42.03 | 39.47 | 39.82 | 995,387 | -1.57(-3.79%) |
Nov 20, 2015 | 41.63 | 41.91 | 40.58 | 41.39 | 1,137,777 | +0.00(+0.00%) |
Nov 19, 2015 | 40.05 | 41.75 | 39.14 | 41.39 | 1,867,957 | +1.15(+2.86%) |
Nov 18, 2015 | 36.90 | 40.51 | 36.45 | 40.24 | 2,229,159 | +3.30(+8.93%) |
Nov 17, 2015 | 37.13 | 38.61 | 36.11 | 36.94 | 2,236,667 | +1.01(+2.81%) |
Nov 16, 2015 | 32.65 | 36.19 | 32.55 | 35.93 | 2,594,934 | +3.43(+10.55%) |
Nov 13, 2015 | 37.56 | 37.61 | 32.49 | 32.50 | 3,876,774 | -5.22(-13.84%) |
Nov 12, 2015 | 38.44 | 38.44 | 36.68 | 37.72 | 1,285,340 | -0.85(-2.20%) |
Nov 11, 2015 | 40.14 | 40.18 | 37.33 | 38.57 | 2,065,517 | -1.68(-4.17%) |
Nov 10, 2015 | 42.14 | 42.16 | 40.10 | 40.25 | 1,324,944 | -2.16(-5.09%) |
Nov 09, 2015 | 44.45 | 44.45 | 42.30 | 42.41 | 1,000,928 | -2.59(-5.76%) |
Nov 06, 2015 | 48.50 | 48.95 | 44.95 | 45.00 | 2,683,846 | -6.28(-12.25%) |
Nov 05, 2015 | 52.32 | 52.54 | 49.52 | 51.28 | 936,078 | -1.12(-2.14%) |
Nov 04, 2015 | 52.75 | 53.97 | 52.16 | 52.40 | 1,316,988 | +2.62(+5.26%) |
Nov 03, 2015 | 55.49 | 55.73 | 46.25 | 49.78 | 4,294,317 | -5.98(-10.72%) |
Nov 02, 2015 | 54.76 | 56.00 | 54.73 | 55.76 | 196,525 | +0.96(+1.75%) |
Oct 30, 2015 | 55.21 | 55.31 | 54.36 | 54.80 | 278,875 | -0.54(-0.98%) |
Oct 29, 2015 | 55.09 | 55.82 | 54.55 | 55.34 | 263,514 | +0.04(+0.07%) |
Oct 28, 2015 | 53.80 | 55.30 | 53.55 | 55.30 | 334,354 | +1.47(+2.73%) |
Oct 27, 2015 | 54.56 | 54.92 | 53.48 | 53.83 | 246,345 | -0.96(-1.75%) |
Oct 26, 2015 | 54.90 | 55.35 | 54.22 | 54.79 | 321,252 | -0.38(-0.69%) |
Oct 23, 2015 | 54.34 | 55.29 | 53.86 | 55.17 | 325,749 | +1.34(+2.49%) |
Oct 22, 2015 | 53.82 | 54.83 | 53.51 | 53.83 | 170,253 | +0.31(+0.58%) |
Oct 21, 2015 | 53.83 | 54.37 | 53.23 | 53.52 | 290,250 | -0.10(-0.19%) |
Oct 20, 2015 | 53.47 | 54.00 | 52.77 | 53.62 | 299,324 | -0.01(-0.02%) |
Oct 19, 2015 | 54.05 | 54.89 | 53.39 | 53.63 | 269,572 | -0.54(-1.00%) |
Oct 16, 2015 | 54.37 | 54.54 | 53.60 | 54.17 | 299,089 | +0.02(+0.04%) |
Oct 15, 2015 | 52.76 | 54.37 | 52.64 | 54.15 | 255,968 | +1.51(+2.87%) |
Oct 14, 2015 | 53.65 | 53.82 | 52.26 | 52.64 | 259,668 | -1.38(-2.55%) |
Oct 13, 2015 | 54.68 | 55.49 | 53.96 | 54.02 | 278,134 | -0.84(-1.53%) |
Oct 12, 2015 | 54.85 | 55.20 | 54.41 | 54.86 | 177,849 | +0.13(+0.24%) |
Oct 09, 2015 | 54.94 | 55.26 | 54.50 | 54.73 | 173,390 | -0.30(-0.55%) |
Oct 08, 2015 | 53.81 | 55.03 | 53.68 | 55.03 | 306,333 | +1.25(+2.32%) |
Oct 07, 2015 | 53.32 | 53.89 | 52.79 | 53.78 | 417,345 | +0.67(+1.26%) |
Oct 06, 2015 | 52.84 | 53.33 | 52.65 | 53.11 | 239,469 | +0.20(+0.38%) |
Oct 05, 2015 | 51.81 | 53.98 | 51.61 | 52.91 | 239,751 | +1.32(+2.56%) |
Oct 02, 2015 | 51.82 | 51.89 | 50.13 | 51.59 | 402,851 | -0.57(-1.09%) |