Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.68 | 36.43 | 36.43 | 36.43 | 83,500 | -0.24(-0.65%) |
Dec 30, 2015 | 36.55 | 37.27 | 36.53 | 36.67 | 85,154 | +0.17(+0.47%) |
Dec 29, 2015 | 37.19 | 37.45 | 36.30 | 36.50 | 144,707 | -0.55(-1.48%) |
Dec 28, 2015 | 37.47 | 37.53 | 36.75 | 37.05 | 111,091 | -0.42(-1.12%) |
Dec 24, 2015 | 37.03 | 37.47 | 37.47 | 37.47 | 167,700 | +0.43(+1.16%) |
Dec 23, 2015 | 37.00 | 37.50 | 36.70 | 37.04 | 258,264 | -0.03(-0.08%) |
Dec 22, 2015 | 36.73 | 37.42 | 36.64 | 37.07 | 275,562 | +0.65(+1.78%) |
Dec 21, 2015 | 36.22 | 36.47 | 35.52 | 36.42 | 188,647 | +0.16(+0.44%) |
Dec 18, 2015 | 36.43 | 36.75 | 35.93 | 36.26 | 396,018 | -0.25(-0.68%) |
Dec 17, 2015 | 36.75 | 36.75 | 36.40 | 36.51 | 142,056 | -0.08(-0.22%) |
Dec 16, 2015 | 36.31 | 36.75 | 36.31 | 36.59 | 161,827 | +0.31(+0.85%) |
Dec 15, 2015 | 36.15 | 36.75 | 36.15 | 36.28 | 377,026 | +0.68(+1.91%) |
Dec 14, 2015 | 35.66 | 35.94 | 35.21 | 35.60 | 273,222 | -0.12(-0.34%) |
Dec 11, 2015 | 35.38 | 36.43 | 35.12 | 35.72 | 342,953 | -0.38(-1.05%) |
Dec 10, 2015 | 36.78 | 36.78 | 35.40 | 36.10 | 350,643 | -0.61(-1.66%) |
Dec 09, 2015 | 36.34 | 36.90 | 36.30 | 36.71 | 172,103 | -0.20(-0.54%) |
Dec 08, 2015 | 36.74 | 37.30 | 36.37 | 36.91 | 123,553 | -0.18(-0.49%) |
Dec 07, 2015 | 36.40 | 37.19 | 36.16 | 37.09 | 195,972 | +0.46(+1.26%) |
Dec 04, 2015 | 36.08 | 36.77 | 36.08 | 36.63 | 104,854 | +0.53(+1.47%) |
Dec 03, 2015 | 36.28 | 36.48 | 35.31 | 36.10 | 285,874 | -0.38(-1.04%) |
Dec 02, 2015 | 36.02 | 37.06 | 36.02 | 36.48 | 194,337 | +0.08(+0.22%) |
Dec 01, 2015 | 37.47 | 37.82 | 36.10 | 36.40 | 209,513 | -1.21(-3.22%) |
Nov 30, 2015 | 37.51 | 37.76 | 36.97 | 37.61 | 296,277 | +0.18(+0.48%) |
Nov 27, 2015 | 37.72 | 37.94 | 36.66 | 37.43 | 58,334 | -0.31(-0.82%) |
Nov 25, 2015 | 37.21 | 37.74 | 37.74 | 37.74 | 115,500 | +0.37(+0.99%) |
Nov 24, 2015 | 37.20 | 37.48 | 36.85 | 37.37 | 59,892 | +0.02(+0.05%) |
Nov 23, 2015 | 37.69 | 37.99 | 37.27 | 37.35 | 64,041 | -0.38(-1.01%) |
Nov 20, 2015 | 36.65 | 38.40 | 36.42 | 37.73 | 376,787 | +1.30(+3.57%) |
Nov 19, 2015 | 36.10 | 36.89 | 36.01 | 36.43 | 224,182 | +0.12(+0.33%) |
Nov 18, 2015 | 35.97 | 36.38 | 35.29 | 36.31 | 153,050 | +0.79(+2.22%) |
Nov 17, 2015 | 35.20 | 35.81 | 35.05 | 35.52 | 240,875 | +0.55(+1.57%) |
Nov 16, 2015 | 34.55 | 35.31 | 34.55 | 34.97 | 148,492 | +0.32(+0.92%) |
Nov 13, 2015 | 35.50 | 35.62 | 34.40 | 34.65 | 240,852 | -0.93(-2.61%) |
Nov 12, 2015 | 34.68 | 35.60 | 34.01 | 35.58 | 241,149 | +0.98(+2.83%) |
Nov 11, 2015 | 34.13 | 34.81 | 33.73 | 34.60 | 432,931 | +0.48(+1.41%) |
Nov 10, 2015 | 35.25 | 35.30 | 33.17 | 34.12 | 891,076 | -1.31(-3.70%) |
Nov 09, 2015 | 35.85 | 36.12 | 35.15 | 35.43 | 292,977 | -0.58(-1.61%) |
Nov 06, 2015 | 38.04 | 38.26 | 35.03 | 36.01 | 656,298 | -3.19(-8.14%) |
Nov 05, 2015 | 39.77 | 40.00 | 39.10 | 39.20 | 152,022 | -0.55(-1.38%) |
Nov 04, 2015 | 39.69 | 40.13 | 39.03 | 39.75 | 197,706 | +0.06(+0.15%) |
Nov 03, 2015 | 39.74 | 40.06 | 39.21 | 39.69 | 189,872 | -0.22(-0.55%) |
Nov 02, 2015 | 39.44 | 40.00 | 39.05 | 39.91 | 359,850 | +0.26(+0.66%) |
Oct 30, 2015 | 39.02 | 39.72 | 38.79 | 39.65 | 170,514 | +0.66(+1.69%) |
Oct 29, 2015 | 39.00 | 39.55 | 38.86 | 38.99 | 130,812 | -0.16(-0.41%) |
Oct 28, 2015 | 38.74 | 39.67 | 38.57 | 39.15 | 148,718 | +0.48(+1.24%) |
Oct 27, 2015 | 38.90 | 38.98 | 38.29 | 38.67 | 182,644 | -0.18(-0.46%) |
Oct 26, 2015 | 38.78 | 39.19 | 38.32 | 38.85 | 105,886 | -0.15(-0.38%) |
Oct 23, 2015 | 39.21 | 39.48 | 38.83 | 39.00 | 125,723 | +0.08(+0.21%) |
Oct 22, 2015 | 38.46 | 39.37 | 38.46 | 38.92 | 104,614 | +0.63(+1.65%) |
Oct 21, 2015 | 38.90 | 39.00 | 38.02 | 38.29 | 80,881 | -0.48(-1.24%) |
Oct 20, 2015 | 38.92 | 39.01 | 38.08 | 38.77 | 109,347 | -0.14(-0.36%) |
Oct 19, 2015 | 38.79 | 39.10 | 38.47 | 38.91 | 163,366 | -0.09(-0.23%) |
Oct 16, 2015 | 38.65 | 39.26 | 38.05 | 39.00 | 229,233 | +0.52(+1.35%) |
Oct 15, 2015 | 38.08 | 38.76 | 37.51 | 38.48 | 210,671 | +0.45(+1.18%) |
Oct 14, 2015 | 39.33 | 39.72 | 37.88 | 38.03 | 165,798 | -1.37(-3.48%) |
Oct 13, 2015 | 39.06 | 39.62 | 39.03 | 39.40 | 93,040 | +0.04(+0.10%) |
Oct 12, 2015 | 39.57 | 39.87 | 38.94 | 39.36 | 95,403 | -0.08(-0.20%) |
Oct 09, 2015 | 38.88 | 39.99 | 38.74 | 39.44 | 219,288 | +0.44(+1.13%) |
Oct 08, 2015 | 39.25 | 39.63 | 38.63 | 39.00 | 211,482 | -0.31(-0.79%) |
Oct 07, 2015 | 38.96 | 39.49 | 38.63 | 39.31 | 184,155 | +0.30(+0.77%) |
Oct 06, 2015 | 38.93 | 39.17 | 38.28 | 39.01 | 150,995 | -0.08(-0.20%) |
Oct 05, 2015 | 39.50 | 39.99 | 38.90 | 39.09 | 194,073 | -0.34(-0.86%) |
Oct 02, 2015 | 36.62 | 39.50 | 36.62 | 39.43 | 334,480 | +2.18(+5.85%) |