Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.27 | 36.13 | 36.13 | 36.13 | 753,751 | -0.22(-0.60%) |
Dec 30, 2015 | 36.39 | 36.46 | 36.21 | 36.34 | 345,790 | -0.06(-0.17%) |
Dec 29, 2015 | 36.13 | 36.52 | 36.13 | 36.41 | 685,928 | +0.43(+1.21%) |
Dec 28, 2015 | 35.50 | 36.02 | 35.38 | 35.97 | 443,829 | +0.40(+1.12%) |
Dec 24, 2015 | 35.66 | 35.57 | 35.57 | 35.57 | 237,594 | -0.15(-0.43%) |
Dec 23, 2015 | 35.59 | 35.73 | 35.44 | 35.73 | 407,079 | +0.26(+0.75%) |
Dec 22, 2015 | 35.31 | 35.68 | 35.06 | 35.46 | 505,363 | +0.32(+0.91%) |
Dec 21, 2015 | 35.05 | 35.33 | 34.84 | 35.14 | 590,852 | +0.31(+0.88%) |
Dec 18, 2015 | 35.37 | 35.38 | 34.77 | 34.83 | 1,586,035 | -0.47(-1.32%) |
Dec 17, 2015 | 35.33 | 35.36 | 34.91 | 35.30 | 504,192 | +0.29(+0.83%) |
Dec 16, 2015 | 34.72 | 35.12 | 34.46 | 35.01 | 720,005 | +0.40(+1.15%) |
Dec 15, 2015 | 34.23 | 35.01 | 34.23 | 34.61 | 859,869 | +0.61(+1.79%) |
Dec 14, 2015 | 34.06 | 34.34 | 33.80 | 34.00 | 702,534 | -0.14(-0.40%) |
Dec 11, 2015 | 33.82 | 34.24 | 33.75 | 34.14 | 904,535 | -0.11(-0.32%) |
Dec 10, 2015 | 34.44 | 34.63 | 34.22 | 34.25 | 530,929 | -0.18(-0.54%) |
Dec 09, 2015 | 34.02 | 34.60 | 33.91 | 34.44 | 564,056 | +0.17(+0.50%) |
Dec 08, 2015 | 33.92 | 34.36 | 33.85 | 34.26 | 400,496 | +0.19(+0.56%) |
Dec 07, 2015 | 33.93 | 34.12 | 33.76 | 34.07 | 269,339 | +0.15(+0.45%) |
Dec 04, 2015 | 33.75 | 34.43 | 33.74 | 33.92 | 565,672 | +0.17(+0.51%) |
Dec 03, 2015 | 33.97 | 34.18 | 33.67 | 33.75 | 421,058 | -0.38(-1.12%) |
Dec 02, 2015 | 34.50 | 34.52 | 34.05 | 34.13 | 578,069 | -0.48(-1.39%) |
Dec 01, 2015 | 34.55 | 34.75 | 34.36 | 34.61 | 578,188 | +0.15(+0.43%) |
Nov 30, 2015 | 34.65 | 34.84 | 34.24 | 34.46 | 1,033,874 | -0.14(-0.41%) |
Nov 27, 2015 | 34.37 | 34.72 | 34.28 | 34.60 | 230,379 | +0.09(+0.27%) |
Nov 25, 2015 | 34.31 | 34.51 | 34.51 | 34.51 | 292,562 | +0.16(+0.47%) |
Nov 24, 2015 | 34.24 | 34.44 | 34.03 | 34.35 | 458,191 | -0.12(-0.36%) |
Nov 23, 2015 | 34.46 | 34.60 | 34.32 | 34.47 | 377,047 | -0.02(-0.05%) |
Nov 20, 2015 | 34.35 | 34.64 | 34.28 | 34.49 | 553,796 | +0.23(+0.66%) |
Nov 19, 2015 | 33.83 | 34.31 | 33.78 | 34.26 | 399,413 | +0.45(+1.32%) |
Nov 18, 2015 | 33.52 | 33.85 | 33.23 | 33.82 | 358,780 | +0.22(+0.66%) |
Nov 17, 2015 | 33.55 | 33.88 | 33.48 | 33.60 | 535,446 | -0.02(-0.05%) |
Nov 16, 2015 | 33.22 | 33.61 | 33.06 | 33.61 | 392,926 | +0.56(+1.68%) |
Nov 13, 2015 | 33.41 | 33.71 | 33.01 | 33.06 | 390,343 | -0.37(-1.12%) |
Nov 12, 2015 | 33.64 | 33.98 | 33.30 | 33.43 | 422,626 | -0.29(-0.87%) |
Nov 11, 2015 | 33.72 | 33.82 | 33.36 | 33.72 | 474,150 | +0.09(+0.27%) |
Nov 10, 2015 | 33.45 | 33.78 | 33.39 | 33.63 | 606,136 | +0.21(+0.62%) |
Nov 09, 2015 | 33.96 | 34.03 | 33.12 | 33.42 | 992,933 | -0.75(-2.18%) |
Nov 06, 2015 | 35.08 | 35.23 | 33.99 | 34.17 | 741,777 | -1.19(-3.37%) |
Nov 05, 2015 | 35.09 | 35.42 | 34.87 | 35.36 | 561,484 | +0.26(+0.75%) |
Nov 04, 2015 | 35.40 | 35.57 | 34.99 | 35.10 | 932,472 | -0.16(-0.45%) |
Nov 03, 2015 | 35.23 | 35.38 | 34.84 | 35.26 | 519,328 | +0.07(+0.21%) |
Nov 02, 2015 | 34.78 | 35.24 | 34.51 | 35.19 | 555,185 | +0.44(+1.27%) |
Oct 30, 2015 | 34.99 | 35.08 | 34.61 | 34.74 | 440,412 | -0.21(-0.61%) |
Oct 29, 2015 | 35.09 | 35.72 | 34.73 | 34.96 | 533,924 | +0.36(+1.04%) |
Oct 28, 2015 | 33.99 | 34.73 | 33.80 | 34.60 | 560,243 | +0.31(+0.90%) |
Oct 27, 2015 | 34.52 | 34.67 | 34.13 | 34.29 | 399,532 | -0.23(-0.65%) |
Oct 26, 2015 | 34.50 | 34.55 | 34.14 | 34.52 | 345,281 | +0.09(+0.27%) |
Oct 23, 2015 | 34.42 | 34.66 | 34.07 | 34.42 | 548,944 | +0.00(+0.00%) |
Oct 22, 2015 | 34.26 | 34.53 | 34.04 | 34.42 | 415,626 | +0.36(+1.05%) |
Oct 21, 2015 | 34.28 | 34.33 | 34.03 | 34.07 | 443,646 | -0.18(-0.53%) |
Oct 20, 2015 | 33.93 | 34.29 | 33.86 | 34.25 | 577,321 | +0.26(+0.75%) |
Oct 19, 2015 | 33.71 | 34.00 | 33.65 | 33.99 | 281,630 | +0.24(+0.70%) |
Oct 16, 2015 | 33.41 | 33.88 | 33.20 | 33.76 | 880,674 | +0.43(+1.28%) |
Oct 15, 2015 | 32.89 | 33.34 | 32.68 | 33.33 | 445,850 | +0.54(+1.65%) |
Oct 14, 2015 | 32.94 | 33.31 | 32.70 | 32.79 | 620,313 | -0.07(-0.20%) |
Oct 13, 2015 | 33.10 | 33.21 | 32.81 | 32.86 | 443,534 | -0.38(-1.15%) |
Oct 12, 2015 | 32.81 | 33.45 | 32.68 | 33.24 | 534,010 | +0.52(+1.60%) |
Oct 09, 2015 | 32.72 | 32.73 | 32.42 | 32.72 | 549,572 | -0.13(-0.39%) |
Oct 08, 2015 | 32.23 | 32.90 | 32.22 | 32.84 | 713,897 | +0.54(+1.68%) |
Oct 07, 2015 | 31.99 | 32.32 | 31.86 | 32.30 | 523,495 | +0.39(+1.22%) |
Oct 06, 2015 | 32.05 | 32.28 | 31.86 | 31.91 | 333,807 | -0.18(-0.57%) |
Oct 05, 2015 | 31.57 | 32.11 | 31.41 | 32.09 | 400,598 | +0.65(+2.07%) |
Oct 02, 2015 | 31.27 | 31.47 | 30.93 | 31.44 | 569,961 | +0.08(+0.25%) |