Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.86 | 32.18 | 32.18 | 32.18 | 115,160 | -0.73(-2.23%) |
Dec 30, 2015 | 33.17 | 34.04 | 32.84 | 32.91 | 63,688 | -0.25(-0.75%) |
Dec 29, 2015 | 33.09 | 33.35 | 32.84 | 33.16 | 41,286 | +0.23(+0.70%) |
Dec 28, 2015 | 32.79 | 33.05 | 32.37 | 32.93 | 59,216 | +0.05(+0.15%) |
Dec 24, 2015 | 32.64 | 32.89 | 32.89 | 32.89 | 28,187 | +0.25(+0.76%) |
Dec 23, 2015 | 32.10 | 32.76 | 31.98 | 32.64 | 68,851 | +0.66(+2.06%) |
Dec 22, 2015 | 31.41 | 32.00 | 31.30 | 31.98 | 89,819 | +0.59(+1.88%) |
Dec 21, 2015 | 31.53 | 32.02 | 31.11 | 31.39 | 124,675 | -0.10(-0.33%) |
Dec 18, 2015 | 32.29 | 32.32 | 32.29 | 31.49 | 343,160 | -0.99(-3.06%) |
Dec 17, 2015 | 33.32 | 33.69 | 32.45 | 32.48 | 65,939 | -0.72(-2.16%) |
Dec 16, 2015 | 32.93 | 33.29 | 30.35 | 33.20 | 144,225 | +0.41(+1.25%) |
Dec 15, 2015 | 33.33 | 33.33 | 32.69 | 32.79 | 194,848 | -0.36(-1.09%) |
Dec 14, 2015 | 33.48 | 33.85 | 32.99 | 33.15 | 322,303 | -0.25(-0.74%) |
Dec 11, 2015 | 32.23 | 33.60 | 32.23 | 33.40 | 383,290 | +0.69(+2.10%) |
Dec 10, 2015 | 32.40 | 32.74 | 32.00 | 32.71 | 151,316 | +0.33(+1.03%) |
Dec 09, 2015 | 32.88 | 33.17 | 32.35 | 32.38 | 94,478 | -0.58(-1.77%) |
Dec 08, 2015 | 33.11 | 33.50 | 32.86 | 32.96 | 88,986 | -0.41(-1.23%) |
Dec 07, 2015 | 33.63 | 33.70 | 33.21 | 33.37 | 106,237 | -0.30(-0.88%) |
Dec 04, 2015 | 33.50 | 34.17 | 33.50 | 33.67 | 101,343 | +0.18(+0.54%) |
Dec 03, 2015 | 34.16 | 34.74 | 33.46 | 33.49 | 154,903 | -0.57(-1.68%) |
Dec 02, 2015 | 34.48 | 34.69 | 33.98 | 34.06 | 94,053 | -0.42(-1.22%) |
Dec 01, 2015 | 34.04 | 34.63 | 33.72 | 34.48 | 681,621 | +0.52(+1.52%) |
Nov 30, 2015 | 34.61 | 36.14 | 33.83 | 33.96 | 313,496 | +0.35(+1.05%) |
Nov 27, 2015 | 33.53 | 33.74 | 33.43 | 33.61 | 56,574 | +0.07(+0.20%) |
Nov 25, 2015 | 33.09 | 33.54 | 33.54 | 33.54 | 122,705 | +0.43(+1.30%) |
Nov 24, 2015 | 33.20 | 33.39 | 32.81 | 33.11 | 123,253 | -0.23(-0.69%) |
Nov 23, 2015 | 33.26 | 33.73 | 33.26 | 33.34 | 85,114 | +0.05(+0.14%) |
Nov 20, 2015 | 32.69 | 33.38 | 32.69 | 33.30 | 158,532 | +0.69(+2.11%) |
Nov 19, 2015 | 32.51 | 32.68 | 32.33 | 32.61 | 121,668 | +0.11(+0.35%) |
Nov 18, 2015 | 32.77 | 32.77 | 32.39 | 32.49 | 95,625 | -0.20(-0.61%) |
Nov 17, 2015 | 32.94 | 33.21 | 32.65 | 32.69 | 134,499 | -0.24(-0.72%) |
Nov 16, 2015 | 32.48 | 33.05 | 32.27 | 32.93 | 94,172 | +0.37(+1.14%) |
Nov 13, 2015 | 32.52 | 33.01 | 32.40 | 32.56 | 113,985 | -0.13(-0.41%) |
Nov 12, 2015 | 32.69 | 32.97 | 32.45 | 32.69 | 104,054 | -0.28(-0.84%) |
Nov 11, 2015 | 33.09 | 33.23 | 32.77 | 32.97 | 78,518 | -0.08(-0.23%) |
Nov 10, 2015 | 32.66 | 33.08 | 32.66 | 33.05 | 67,105 | +0.26(+0.79%) |
Nov 09, 2015 | 33.26 | 33.26 | 32.56 | 32.79 | 97,595 | -0.52(-1.55%) |
Nov 06, 2015 | 33.11 | 33.35 | 32.99 | 33.31 | 77,058 | +0.10(+0.32%) |
Nov 05, 2015 | 33.26 | 33.38 | 32.81 | 33.20 | 73,532 | -0.05(-0.14%) |
Nov 04, 2015 | 33.42 | 33.85 | 33.17 | 33.25 | 82,636 | -0.15(-0.46%) |
Nov 03, 2015 | 33.31 | 33.56 | 33.13 | 33.40 | 80,535 | -0.01(-0.03%) |
Nov 02, 2015 | 33.13 | 33.53 | 32.86 | 33.41 | 128,403 | +0.31(+0.92%) |
Oct 30, 2015 | 33.93 | 33.93 | 33.03 | 33.11 | 78,831 | -0.79(-2.34%) |
Oct 29, 2015 | 33.98 | 34.03 | 33.17 | 33.90 | 150,659 | -0.17(-0.50%) |
Oct 28, 2015 | 33.03 | 34.16 | 32.90 | 34.07 | 207,164 | +0.29(+0.85%) |
Oct 27, 2015 | 34.44 | 34.83 | 33.56 | 33.78 | 112,518 | -0.75(-2.18%) |
Oct 26, 2015 | 34.70 | 34.89 | 34.47 | 34.54 | 115,335 | -0.17(-0.49%) |
Oct 23, 2015 | 34.88 | 35.09 | 34.41 | 34.71 | 196,839 | +0.17(+0.50%) |
Oct 22, 2015 | 34.13 | 34.71 | 34.13 | 34.54 | 162,820 | +0.65(+1.91%) |
Oct 21, 2015 | 34.73 | 34.75 | 33.84 | 33.89 | 88,256 | -0.71(-2.04%) |
Oct 20, 2015 | 34.19 | 34.97 | 34.04 | 34.59 | 208,316 | +0.40(+1.17%) |
Oct 19, 2015 | 34.02 | 34.53 | 34.02 | 34.19 | 121,090 | +0.01(+0.03%) |
Oct 16, 2015 | 34.55 | 34.80 | 34.01 | 34.18 | 209,032 | -0.28(-0.80%) |
Oct 15, 2015 | 34.56 | 34.67 | 34.08 | 34.46 | 265,822 | +0.03(+0.08%) |
Oct 14, 2015 | 34.98 | 35.45 | 34.41 | 34.43 | 180,095 | -0.49(-1.39%) |
Oct 13, 2015 | 34.98 | 35.31 | 34.71 | 34.92 | 185,341 | -0.16(-0.46%) |
Oct 12, 2015 | 34.69 | 35.49 | 34.41 | 35.08 | 364,490 | +0.59(+1.72%) |
Oct 09, 2015 | 34.03 | 35.09 | 33.88 | 34.49 | 267,769 | +0.52(+1.52%) |
Oct 08, 2015 | 34.31 | 34.92 | 33.07 | 33.97 | 414,134 | +1.87(+5.83%) |
Oct 07, 2015 | 32.01 | 32.39 | 31.85 | 32.10 | 156,309 | +0.32(+1.02%) |
Oct 06, 2015 | 31.47 | 31.94 | 31.36 | 31.78 | 96,633 | +0.20(+0.63%) |
Oct 05, 2015 | 30.91 | 31.60 | 30.91 | 31.58 | 74,706 | +0.94(+3.05%) |
Oct 02, 2015 | 29.96 | 30.87 | 29.96 | 30.64 | 133,376 | +0.49(+1.61%) |