Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.80 | 32.85 | 32.85 | 32.85 | 1,902,536 | -0.08(-0.23%) |
Dec 30, 2015 | 32.99 | 33.12 | 32.88 | 32.92 | 1,983,586 | -0.08(-0.25%) |
Dec 29, 2015 | 33.07 | 33.07 | 32.82 | 33.01 | 1,701,423 | +0.19(+0.58%) |
Dec 28, 2015 | 32.77 | 32.97 | 32.68 | 32.82 | 755,526 | -0.12(-0.35%) |
Dec 24, 2015 | 32.86 | 32.93 | 32.93 | 32.93 | 413,287 | +0.00(+0.00%) |
Dec 23, 2015 | 32.74 | 32.94 | 32.66 | 32.93 | 851,394 | +0.29(+0.89%) |
Dec 22, 2015 | 32.69 | 32.83 | 32.55 | 32.64 | 1,367,406 | +0.00(+0.00%) |
Dec 21, 2015 | 32.56 | 32.67 | 32.48 | 32.64 | 1,404,587 | +0.19(+0.58%) |
Dec 18, 2015 | 32.51 | 32.66 | 32.43 | 32.45 | 602,428 | -0.22(-0.66%) |
Dec 17, 2015 | 32.99 | 32.99 | 32.67 | 32.67 | 816,566 | -0.26(-0.79%) |
Dec 16, 2015 | 32.64 | 32.97 | 32.62 | 32.93 | 795,584 | +0.36(+1.11%) |
Dec 15, 2015 | 32.44 | 32.67 | 32.41 | 32.57 | 994,313 | +0.26(+0.81%) |
Dec 14, 2015 | 32.36 | 32.41 | 32.13 | 32.31 | 1,399,041 | -0.01(-0.04%) |
Dec 11, 2015 | 32.64 | 32.66 | 32.30 | 32.32 | 3,768,956 | -0.54(-1.65%) |
Dec 10, 2015 | 32.74 | 32.97 | 32.74 | 32.87 | 1,054,722 | +0.12(+0.35%) |
Dec 09, 2015 | 32.81 | 33.03 | 32.65 | 32.75 | 710,714 | -0.14(-0.44%) |
Dec 08, 2015 | 32.83 | 32.95 | 32.76 | 32.90 | 889,187 | -0.04(-0.13%) |
Dec 07, 2015 | 33.13 | 33.14 | 32.88 | 32.94 | 1,613,782 | -0.22(-0.68%) |
Dec 04, 2015 | 32.92 | 33.20 | 32.92 | 33.16 | 1,017,577 | +0.23(+0.70%) |
Dec 03, 2015 | 33.30 | 33.37 | 32.88 | 32.93 | 7,865,415 | -0.40(-1.19%) |
Dec 02, 2015 | 33.61 | 33.68 | 33.28 | 33.33 | 720,555 | -0.30(-0.90%) |
Dec 01, 2015 | 33.38 | 33.64 | 33.30 | 33.63 | 1,011,343 | +0.35(+1.04%) |
Nov 30, 2015 | 33.31 | 33.40 | 33.28 | 33.29 | 866,295 | -0.03(-0.08%) |
Nov 27, 2015 | 33.28 | 33.32 | 33.22 | 33.31 | 202,490 | +0.05(+0.16%) |
Nov 25, 2015 | 33.25 | 33.26 | 33.26 | 33.26 | 363,940 | +0.06(+0.17%) |
Nov 24, 2015 | 33.09 | 33.26 | 33.06 | 33.20 | 788,482 | -0.01(-0.04%) |
Nov 23, 2015 | 33.30 | 33.32 | 33.17 | 33.22 | 476,471 | -0.05(-0.15%) |
Nov 20, 2015 | 33.24 | 33.29 | 33.19 | 33.27 | 874,549 | +0.12(+0.37%) |
Nov 19, 2015 | 33.17 | 33.27 | 33.12 | 33.14 | 770,559 | -0.11(-0.33%) |
Nov 18, 2015 | 32.96 | 33.27 | 32.86 | 33.25 | 990,891 | +0.31(+0.94%) |
Nov 17, 2015 | 33.08 | 33.12 | 32.89 | 32.94 | 1,230,417 | -0.12(-0.35%) |
Nov 16, 2015 | 32.81 | 33.06 | 32.80 | 33.06 | 1,173,075 | +0.22(+0.66%) |
Nov 13, 2015 | 33.00 | 33.01 | 32.83 | 32.84 | 592,581 | -0.18(-0.55%) |
Nov 12, 2015 | 33.20 | 33.25 | 33.02 | 33.02 | 706,016 | -0.28(-0.84%) |
Nov 11, 2015 | 33.40 | 33.43 | 33.26 | 33.30 | 543,684 | -0.06(-0.19%) |
Nov 10, 2015 | 33.35 | 33.43 | 33.24 | 33.37 | 595,709 | -0.05(-0.15%) |
Nov 09, 2015 | 33.63 | 33.67 | 33.33 | 33.42 | 1,675,874 | -0.27(-0.79%) |
Nov 06, 2015 | 33.69 | 33.69 | 33.53 | 33.69 | 666,794 | -0.04(-0.11%) |
Nov 05, 2015 | 33.81 | 33.77 | 33.60 | 33.72 | 1,338,649 | -0.05(-0.15%) |
Nov 04, 2015 | 33.73 | 33.82 | 33.59 | 33.77 | 6,061,284 | +0.00(+0.00%) |
Nov 03, 2015 | 33.72 | 33.85 | 33.63 | 33.77 | 725,514 | +0.04(+0.11%) |
Nov 02, 2015 | 33.59 | 33.76 | 33.56 | 33.74 | 909,903 | +0.22(+0.66%) |
Oct 30, 2015 | 33.50 | 33.57 | 33.40 | 33.51 | 535,113 | +0.05(+0.15%) |
Oct 29, 2015 | 33.65 | 33.65 | 33.43 | 33.46 | 1,415,426 | -0.14(-0.43%) |
Oct 28, 2015 | 33.53 | 33.63 | 33.35 | 33.61 | 582,566 | +0.20(+0.60%) |
Oct 27, 2015 | 33.51 | 33.51 | 33.33 | 33.40 | 651,775 | -0.09(-0.28%) |
Oct 26, 2015 | 33.61 | 33.61 | 33.40 | 33.50 | 1,386,235 | +0.00(+0.00%) |
Oct 23, 2015 | 33.56 | 33.56 | 33.38 | 33.50 | 2,015,862 | +0.19(+0.56%) |
Oct 22, 2015 | 33.26 | 33.40 | 33.17 | 33.31 | 676,479 | +0.19(+0.56%) |
Oct 21, 2015 | 33.43 | 33.44 | 33.07 | 33.12 | 626,921 | -0.28(-0.84%) |
Oct 20, 2015 | 33.49 | 33.55 | 33.28 | 33.40 | 1,146,663 | -0.11(-0.32%) |
Oct 19, 2015 | 33.36 | 33.55 | 33.33 | 33.51 | 727,290 | +0.12(+0.34%) |
Oct 16, 2015 | 33.25 | 33.43 | 33.25 | 33.40 | 667,785 | +0.13(+0.39%) |
Oct 15, 2015 | 33.15 | 33.32 | 33.08 | 33.27 | 997,556 | +0.26(+0.78%) |
Oct 14, 2015 | 32.76 | 33.12 | 32.76 | 33.01 | 1,129,123 | +0.12(+0.35%) |
Oct 13, 2015 | 32.99 | 33.14 | 32.78 | 32.89 | 1,172,699 | -0.18(-0.54%) |
Oct 12, 2015 | 33.10 | 33.11 | 32.97 | 33.07 | 612,378 | -0.02(-0.07%) |
Oct 09, 2015 | 32.99 | 33.20 | 32.99 | 33.10 | 1,504,812 | +0.03(+0.09%) |
Oct 08, 2015 | 32.94 | 33.12 | 32.79 | 33.07 | 2,035,914 | +0.15(+0.46%) |
Oct 07, 2015 | 32.93 | 32.95 | 32.63 | 32.92 | 1,144,945 | +0.17(+0.51%) |
Oct 06, 2015 | 32.82 | 32.86 | 32.56 | 32.75 | 726,947 | -0.02(-0.07%) |
Oct 05, 2015 | 32.63 | 32.80 | 32.55 | 32.77 | 5,776,473 | +0.30(+0.93%) |
Oct 02, 2015 | 31.81 | 32.49 | 31.76 | 32.47 | 1,874,952 | +0.48(+1.51%) |