Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.04 | 35.18 | 35.18 | 35.18 | 29,708 | -0.87(-2.41%) |
Dec 30, 2015 | 36.51 | 36.61 | 36.00 | 36.05 | 27,217 | -0.55(-1.49%) |
Dec 29, 2015 | 36.56 | 36.85 | 36.47 | 36.60 | 25,199 | +0.26(+0.71%) |
Dec 28, 2015 | 36.30 | 36.51 | 36.06 | 36.34 | 33,203 | +0.02(+0.05%) |
Dec 24, 2015 | 36.29 | 36.32 | 36.32 | 36.32 | 9,074 | +0.16(+0.43%) |
Dec 23, 2015 | 36.22 | 36.50 | 36.02 | 36.17 | 16,555 | +0.05(+0.13%) |
Dec 22, 2015 | 35.83 | 36.24 | 35.53 | 36.12 | 37,482 | +0.26(+0.72%) |
Dec 21, 2015 | 35.83 | 36.08 | 35.44 | 35.86 | 41,498 | +0.11(+0.31%) |
Dec 18, 2015 | 34.76 | 36.96 | 34.52 | 35.75 | 140,663 | +0.82(+2.36%) |
Dec 17, 2015 | 35.04 | 35.34 | 34.55 | 34.92 | 24,307 | -0.18(-0.50%) |
Dec 16, 2015 | 34.37 | 35.17 | 34.23 | 35.10 | 44,677 | +1.01(+2.96%) |
Dec 15, 2015 | 33.21 | 34.17 | 32.95 | 34.09 | 43,022 | +1.19(+3.63%) |
Dec 14, 2015 | 32.70 | 33.09 | 32.75 | 32.90 | 109,816 | +0.15(+0.45%) |
Dec 11, 2015 | 32.19 | 33.05 | 32.19 | 32.75 | 41,836 | +0.12(+0.37%) |
Dec 10, 2015 | 33.11 | 33.23 | 32.55 | 32.63 | 36,188 | -0.37(-1.12%) |
Dec 09, 2015 | 33.06 | 33.30 | 32.93 | 33.00 | 27,501 | -0.20(-0.61%) |
Dec 08, 2015 | 32.44 | 33.27 | 32.25 | 33.20 | 21,128 | +0.76(+2.34%) |
Dec 07, 2015 | 33.06 | 33.24 | 32.21 | 32.44 | 53,146 | -0.70(-2.12%) |
Dec 04, 2015 | 32.71 | 33.24 | 32.71 | 33.15 | 13,863 | +0.43(+1.30%) |
Dec 03, 2015 | 32.93 | 32.99 | 32.62 | 32.72 | 26,983 | -0.25(-0.76%) |
Dec 02, 2015 | 33.11 | 33.18 | 32.86 | 32.97 | 18,932 | -0.14(-0.42%) |
Dec 01, 2015 | 33.65 | 33.80 | 32.86 | 33.11 | 32,770 | -0.50(-1.49%) |
Nov 30, 2015 | 33.55 | 33.81 | 33.43 | 33.61 | 33,482 | +0.32(+0.97%) |
Nov 27, 2015 | 33.19 | 33.49 | 33.06 | 33.29 | 10,711 | +0.15(+0.44%) |
Nov 25, 2015 | 32.90 | 33.14 | 33.14 | 33.14 | 26,339 | +0.02(+0.06%) |
Nov 24, 2015 | 32.87 | 33.17 | 32.42 | 33.12 | 22,018 | +0.06(+0.17%) |
Nov 23, 2015 | 33.06 | 33.22 | 32.74 | 33.07 | 35,367 | +0.00(+0.00%) |
Nov 20, 2015 | 32.73 | 33.74 | 32.73 | 33.07 | 29,086 | +0.55(+1.70%) |
Nov 19, 2015 | 32.41 | 32.87 | 32.30 | 32.52 | 32,828 | +0.19(+0.60%) |
Nov 18, 2015 | 31.98 | 32.39 | 31.38 | 32.32 | 37,016 | +0.29(+0.92%) |
Nov 17, 2015 | 32.27 | 32.44 | 31.85 | 32.03 | 29,196 | -0.32(-0.99%) |
Nov 16, 2015 | 31.81 | 32.37 | 31.46 | 32.35 | 37,510 | +0.42(+1.32%) |
Nov 13, 2015 | 32.16 | 32.40 | 31.79 | 31.93 | 35,214 | -0.27(-0.83%) |
Nov 12, 2015 | 32.70 | 32.85 | 32.17 | 32.19 | 14,511 | -0.55(-1.68%) |
Nov 11, 2015 | 32.44 | 32.90 | 32.39 | 32.75 | 23,078 | +0.49(+1.51%) |
Nov 10, 2015 | 32.39 | 32.53 | 32.17 | 32.26 | 27,256 | -0.05(-0.14%) |
Nov 09, 2015 | 33.18 | 33.32 | 32.18 | 32.30 | 31,513 | -1.01(-3.03%) |
Nov 06, 2015 | 33.84 | 33.84 | 32.81 | 33.32 | 34,653 | -0.79(-2.32%) |
Nov 05, 2015 | 34.06 | 34.33 | 33.72 | 34.11 | 31,024 | +0.26(+0.76%) |
Nov 04, 2015 | 33.32 | 33.85 | 33.32 | 33.85 | 19,746 | +0.43(+1.29%) |
Nov 03, 2015 | 33.54 | 33.71 | 33.17 | 33.42 | 50,599 | -0.29(-0.87%) |
Nov 02, 2015 | 33.73 | 33.80 | 33.18 | 33.71 | 64,398 | -0.11(-0.33%) |
Oct 30, 2015 | 33.97 | 34.07 | 33.69 | 33.82 | 45,575 | -0.06(-0.16%) |
Oct 29, 2015 | 34.50 | 34.50 | 33.58 | 33.88 | 33,944 | -0.74(-2.12%) |
Oct 28, 2015 | 33.79 | 34.61 | 33.73 | 34.61 | 43,303 | +0.96(+2.84%) |
Oct 27, 2015 | 33.80 | 34.17 | 33.53 | 33.66 | 33,423 | -0.41(-1.21%) |
Oct 26, 2015 | 34.44 | 34.44 | 33.79 | 34.07 | 34,296 | -0.38(-1.09%) |
Oct 23, 2015 | 34.45 | 34.59 | 33.87 | 34.45 | 27,913 | -0.08(-0.24%) |
Oct 22, 2015 | 34.22 | 34.57 | 33.94 | 34.53 | 21,361 | +0.47(+1.38%) |
Oct 21, 2015 | 35.12 | 35.20 | 34.06 | 34.06 | 20,974 | -1.11(-3.16%) |
Oct 20, 2015 | 35.17 | 35.35 | 35.14 | 35.17 | 18,832 | -0.06(-0.16%) |
Oct 19, 2015 | 34.65 | 35.36 | 34.45 | 35.23 | 28,084 | +0.71(+2.05%) |
Oct 16, 2015 | 35.13 | 35.13 | 34.36 | 34.52 | 38,164 | -0.47(-1.34%) |
Oct 15, 2015 | 34.37 | 35.00 | 33.92 | 34.99 | 49,969 | +0.86(+2.53%) |
Oct 14, 2015 | 34.48 | 34.68 | 34.05 | 34.12 | 36,810 | -0.37(-1.07%) |
Oct 13, 2015 | 34.36 | 34.77 | 34.33 | 34.49 | 16,710 | +0.03(+0.08%) |
Oct 12, 2015 | 34.03 | 34.68 | 33.96 | 34.46 | 15,451 | +0.53(+1.57%) |
Oct 09, 2015 | 34.26 | 34.28 | 33.71 | 33.93 | 29,522 | -0.25(-0.73%) |
Oct 08, 2015 | 34.00 | 34.40 | 33.91 | 34.18 | 43,982 | +0.21(+0.62%) |
Oct 07, 2015 | 33.85 | 34.34 | 33.71 | 33.97 | 33,377 | +0.30(+0.90%) |
Oct 06, 2015 | 34.68 | 34.68 | 33.53 | 33.66 | 31,456 | -0.83(-2.40%) |
Oct 05, 2015 | 34.00 | 34.63 | 33.94 | 34.49 | 32,990 | +0.67(+1.98%) |
Oct 02, 2015 | 33.81 | 34.41 | 33.05 | 33.82 | 37,510 | +0.37(+1.10%) |