Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.03 | 33.84 | 33.84 | 33.84 | 182,531 | -0.31(-0.90%) |
Dec 30, 2015 | 34.34 | 34.36 | 34.13 | 34.15 | 240,368 | -0.25(-0.71%) |
Dec 29, 2015 | 34.15 | 34.44 | 34.15 | 34.39 | 233,888 | +0.38(+1.13%) |
Dec 28, 2015 | 33.91 | 34.05 | 33.80 | 34.01 | 132,393 | +0.01(+0.03%) |
Dec 24, 2015 | 33.93 | 34.00 | 34.00 | 34.00 | 155,173 | +0.01(+0.02%) |
Dec 23, 2015 | 33.91 | 34.02 | 33.85 | 33.99 | 279,783 | +0.19(+0.55%) |
Dec 22, 2015 | 33.67 | 33.88 | 33.58 | 33.81 | 162,178 | +0.27(+0.80%) |
Dec 21, 2015 | 33.53 | 33.59 | 33.33 | 33.54 | 97,054 | +0.20(+0.61%) |
Dec 18, 2015 | 33.70 | 33.71 | 33.33 | 33.33 | 191,416 | -0.44(-1.31%) |
Dec 17, 2015 | 34.37 | 34.42 | 33.78 | 33.78 | 335,362 | -0.56(-1.63%) |
Dec 16, 2015 | 33.97 | 34.39 | 33.87 | 34.34 | 215,704 | +0.58(+1.72%) |
Dec 15, 2015 | 33.93 | 34.08 | 33.75 | 33.76 | 350,093 | +0.13(+0.39%) |
Dec 14, 2015 | 33.51 | 33.70 | 33.15 | 33.63 | 240,138 | +0.16(+0.47%) |
Dec 11, 2015 | 33.81 | 33.90 | 33.45 | 33.47 | 220,372 | -0.71(-2.08%) |
Dec 10, 2015 | 34.05 | 34.37 | 34.04 | 34.18 | 128,893 | +0.15(+0.43%) |
Dec 09, 2015 | 34.28 | 34.57 | 33.87 | 34.03 | 166,884 | -0.37(-1.07%) |
Dec 08, 2015 | 34.29 | 34.54 | 34.16 | 34.40 | 413,961 | -0.18(-0.52%) |
Dec 07, 2015 | 34.60 | 34.63 | 34.39 | 34.58 | 161,783 | -0.04(-0.12%) |
Dec 04, 2015 | 34.07 | 34.66 | 34.07 | 34.62 | 134,859 | +0.67(+1.97%) |
Dec 03, 2015 | 34.49 | 34.49 | 33.83 | 33.95 | 626,499 | -0.40(-1.18%) |
Dec 02, 2015 | 34.55 | 34.66 | 34.33 | 34.35 | 184,456 | -0.21(-0.59%) |
Dec 01, 2015 | 34.37 | 34.58 | 34.31 | 34.56 | 318,896 | +0.38(+1.10%) |
Nov 30, 2015 | 34.53 | 34.53 | 34.15 | 34.18 | 380,844 | -0.30(-0.88%) |
Nov 27, 2015 | 34.53 | 34.53 | 34.41 | 34.49 | 88,670 | -0.04(-0.12%) |
Nov 25, 2015 | 34.39 | 34.53 | 34.53 | 34.53 | 216,866 | +0.17(+0.50%) |
Nov 24, 2015 | 34.23 | 34.45 | 34.05 | 34.36 | 151,862 | -0.11(-0.33%) |
Nov 23, 2015 | 34.38 | 34.57 | 34.36 | 34.47 | 167,681 | +0.12(+0.35%) |
Nov 20, 2015 | 34.26 | 34.39 | 34.26 | 34.35 | 107,301 | +0.25(+0.74%) |
Nov 19, 2015 | 34.18 | 34.25 | 34.08 | 34.10 | 262,416 | -0.09(-0.26%) |
Nov 18, 2015 | 33.75 | 34.19 | 33.68 | 34.19 | 111,197 | +0.53(+1.58%) |
Nov 17, 2015 | 33.76 | 33.95 | 33.57 | 33.65 | 176,128 | +0.13(+0.38%) |
Nov 16, 2015 | 33.13 | 33.54 | 33.01 | 33.53 | 185,172 | +0.33(+1.01%) |
Nov 13, 2015 | 33.76 | 33.77 | 33.18 | 33.19 | 488,004 | -0.75(-2.22%) |
Nov 12, 2015 | 34.14 | 34.26 | 33.95 | 33.95 | 221,846 | -0.34(-0.98%) |
Nov 11, 2015 | 34.55 | 34.55 | 34.27 | 34.28 | 183,753 | -0.22(-0.64%) |
Nov 10, 2015 | 34.18 | 34.50 | 34.18 | 34.50 | 197,622 | +0.26(+0.77%) |
Nov 09, 2015 | 34.54 | 34.54 | 33.97 | 34.24 | 555,593 | -0.46(-1.34%) |
Nov 06, 2015 | 34.61 | 34.73 | 34.52 | 34.70 | 153,756 | +0.04(+0.10%) |
Nov 05, 2015 | 34.64 | 34.71 | 34.45 | 34.67 | 342,678 | +0.06(+0.16%) |
Nov 04, 2015 | 34.96 | 34.96 | 34.43 | 34.61 | 574,982 | -0.25(-0.71%) |
Nov 03, 2015 | 34.70 | 34.93 | 34.65 | 34.86 | 253,219 | +0.11(+0.32%) |
Nov 02, 2015 | 34.53 | 34.77 | 34.49 | 34.75 | 396,389 | +0.25(+0.71%) |
Oct 30, 2015 | 34.58 | 34.71 | 34.47 | 34.50 | 291,243 | -0.08(-0.23%) |
Oct 29, 2015 | 34.43 | 34.64 | 34.40 | 34.58 | 318,776 | +0.12(+0.35%) |
Oct 28, 2015 | 34.37 | 34.46 | 34.05 | 34.46 | 225,142 | +0.17(+0.48%) |
Oct 27, 2015 | 34.29 | 34.31 | 34.11 | 34.30 | 335,919 | -0.07(-0.22%) |
Oct 26, 2015 | 34.14 | 34.40 | 34.12 | 34.37 | 225,952 | +0.23(+0.66%) |
Oct 23, 2015 | 34.39 | 34.39 | 33.93 | 34.15 | 730,535 | +0.27(+0.81%) |
Oct 22, 2015 | 33.74 | 33.96 | 33.68 | 33.87 | 261,833 | +0.38(+1.13%) |
Oct 21, 2015 | 33.84 | 33.86 | 33.47 | 33.50 | 150,657 | -0.25(-0.73%) |
Oct 20, 2015 | 33.79 | 33.93 | 33.67 | 33.74 | 426,030 | -0.07(-0.22%) |
Oct 19, 2015 | 33.59 | 33.84 | 33.59 | 33.82 | 549,331 | +0.14(+0.43%) |
Oct 16, 2015 | 33.55 | 33.67 | 33.48 | 33.67 | 142,068 | +0.16(+0.47%) |
Oct 15, 2015 | 33.16 | 33.53 | 33.06 | 33.52 | 131,744 | +0.47(+1.41%) |
Oct 14, 2015 | 33.59 | 33.69 | 33.00 | 33.05 | 221,696 | -0.51(-1.51%) |
Oct 13, 2015 | 33.60 | 33.86 | 33.53 | 33.56 | 178,760 | -0.18(-0.54%) |
Oct 12, 2015 | 33.57 | 33.80 | 33.57 | 33.74 | 214,007 | +0.17(+0.49%) |
Oct 09, 2015 | 33.41 | 33.58 | 33.35 | 33.57 | 213,883 | +0.14(+0.43%) |
Oct 08, 2015 | 33.00 | 33.47 | 32.99 | 33.43 | 333,446 | +0.36(+1.08%) |
Oct 07, 2015 | 33.03 | 33.08 | 32.80 | 33.07 | 576,469 | +0.15(+0.45%) |
Oct 06, 2015 | 33.29 | 33.37 | 32.82 | 32.93 | 174,268 | -0.37(-1.11%) |
Oct 05, 2015 | 32.96 | 33.32 | 32.96 | 33.30 | 575,578 | +0.56(+1.70%) |
Oct 02, 2015 | 31.96 | 32.74 | 31.78 | 32.74 | 252,190 | +0.44(+1.37%) |