Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.54 | 33.43 | 33.43 | 33.43 | 107,821 | +0.17(+0.52%) |
Dec 30, 2015 | 33.49 | 33.78 | 33.23 | 33.26 | 68,412 | -0.29(-0.86%) |
Dec 29, 2015 | 34.30 | 34.30 | 33.48 | 33.54 | 15,894 | -0.95(-2.75%) |
Dec 28, 2015 | 34.44 | 34.90 | 34.44 | 34.49 | 12,162 | +0.41(+1.19%) |
Dec 23, 2015 | 34.07 | 34.09 | 34.09 | 34.09 | 6,574 | -0.41(-1.18%) |
Dec 22, 2015 | 34.78 | 34.78 | 34.36 | 34.49 | 67,682 | -0.53(-1.51%) |
Dec 21, 2015 | 35.29 | 35.31 | 34.98 | 35.02 | 4,036 | -0.12(-0.34%) |
Dec 18, 2015 | 34.99 | 35.22 | 34.91 | 35.14 | 12,590 | +0.41(+1.18%) |
Dec 17, 2015 | 34.26 | 34.73 | 34.26 | 34.73 | 2,598 | +0.70(+2.07%) |
Dec 16, 2015 | 33.86 | 34.51 | 33.77 | 34.03 | 6,639 | -0.02(-0.07%) |
Dec 15, 2015 | 33.57 | 34.12 | 33.57 | 34.05 | 19,273 | -0.05(-0.13%) |
Dec 14, 2015 | 34.70 | 34.91 | 34.03 | 34.09 | 19,002 | -1.35(-3.82%) |
Dec 11, 2015 | 34.91 | 35.65 | 34.91 | 35.45 | 79,237 | +1.18(+3.45%) |
Dec 10, 2015 | 34.22 | 34.34 | 34.21 | 34.27 | 8,384 | -0.02(-0.05%) |
Dec 09, 2015 | 34.01 | 34.28 | 33.75 | 34.28 | 3,721 | +0.00(+0.01%) |
Dec 08, 2015 | 34.49 | 34.65 | 34.13 | 34.28 | 25,169 | +0.06(+0.17%) |
Dec 07, 2015 | 33.72 | 34.62 | 33.72 | 34.22 | 55,025 | +0.63(+1.88%) |
Dec 04, 2015 | 32.96 | 33.76 | 32.96 | 33.59 | 215,514 | +0.54(+1.62%) |
Dec 03, 2015 | 33.59 | 33.73 | 32.83 | 33.05 | 10,921 | -1.91(-5.46%) |
Dec 02, 2015 | 34.71 | 35.15 | 34.71 | 34.96 | 14,104 | +0.02(+0.05%) |
Dec 01, 2015 | 34.08 | 34.94 | 34.08 | 34.94 | 5,448 | +0.86(+2.53%) |
Nov 30, 2015 | 33.94 | 34.08 | 33.79 | 34.08 | 20,706 | +0.27(+0.81%) |
Nov 27, 2015 | 33.83 | 33.95 | 33.77 | 33.81 | 44,092 | -0.09(-0.27%) |
Nov 25, 2015 | 33.87 | 33.90 | 33.90 | 33.90 | 3,521 | +0.28(+0.82%) |
Nov 24, 2015 | 33.70 | 33.85 | 33.62 | 33.62 | 4,524 | +0.05(+0.14%) |
Nov 23, 2015 | 33.43 | 33.58 | 33.43 | 33.58 | 2,449 | +0.10(+0.30%) |
Nov 20, 2015 | 33.74 | 33.74 | 33.38 | 33.48 | 8,749 | -0.25(-0.73%) |
Nov 19, 2015 | 33.70 | 33.93 | 33.63 | 33.72 | 10,457 | +0.50(+1.52%) |
Nov 18, 2015 | 33.27 | 33.28 | 33.09 | 33.22 | 13,917 | +0.14(+0.41%) |
Nov 17, 2015 | 32.72 | 33.08 | 32.51 | 33.08 | 11,943 | +0.19(+0.57%) |
Nov 16, 2015 | 32.94 | 33.18 | 32.86 | 32.89 | 9,601 | +0.01(+0.04%) |
Nov 13, 2015 | 32.92 | 33.14 | 32.87 | 32.88 | 16,254 | +0.27(+0.82%) |
Nov 12, 2015 | 32.58 | 32.90 | 32.55 | 32.61 | 15,664 | +0.26(+0.80%) |
Nov 11, 2015 | 32.37 | 32.39 | 32.29 | 32.35 | 5,512 | -0.36(-1.11%) |
Nov 10, 2015 | 32.38 | 32.72 | 32.38 | 32.72 | 6,650 | +0.45(+1.41%) |
Nov 09, 2015 | 32.23 | 32.51 | 32.15 | 32.26 | 34,310 | -0.43(-1.31%) |
Nov 06, 2015 | 33.02 | 33.02 | 32.52 | 32.69 | 86,204 | -0.95(-2.81%) |
Nov 05, 2015 | 33.63 | 33.64 | 33.41 | 33.64 | 28,040 | -0.31(-0.92%) |
Nov 04, 2015 | 33.85 | 34.07 | 33.64 | 33.95 | 17,369 | +0.14(+0.41%) |
Nov 03, 2015 | 34.03 | 34.12 | 33.81 | 33.81 | 13,866 | -0.71(-2.06%) |
Nov 02, 2015 | 34.24 | 34.53 | 34.08 | 34.52 | 42,151 | -0.05(-0.16%) |
Oct 30, 2015 | 34.34 | 34.75 | 34.26 | 34.58 | 10,556 | +0.44(+1.29%) |
Oct 29, 2015 | 34.90 | 34.90 | 34.04 | 34.14 | 51,460 | -1.12(-3.17%) |
Oct 28, 2015 | 35.46 | 35.47 | 35.10 | 35.25 | 8,648 | -0.20(-0.58%) |
Oct 27, 2015 | 35.64 | 35.82 | 35.46 | 35.46 | 14,678 | +0.08(+0.23%) |
Oct 26, 2015 | 35.22 | 35.44 | 35.22 | 35.38 | 23,320 | +0.42(+1.21%) |
Oct 23, 2015 | 34.92 | 35.13 | 34.79 | 34.95 | 40,719 | -0.52(-1.47%) |
Oct 22, 2015 | 35.30 | 35.80 | 35.09 | 35.48 | 8,208 | -0.01(-0.03%) |
Oct 21, 2015 | 35.02 | 35.51 | 35.02 | 35.48 | 37,283 | +0.80(+2.29%) |
Oct 20, 2015 | 34.80 | 34.82 | 34.60 | 34.69 | 13,481 | -0.56(-1.59%) |
Oct 19, 2015 | 35.72 | 35.72 | 34.74 | 35.25 | 51,942 | +0.01(+0.03%) |
Oct 16, 2015 | 35.59 | 35.62 | 35.23 | 35.24 | 64,021 | -0.13(-0.38%) |
Oct 15, 2015 | 35.70 | 35.70 | 35.25 | 35.37 | 39,042 | -0.30(-0.85%) |
Oct 14, 2015 | 35.42 | 35.73 | 35.08 | 35.68 | 63,399 | +0.61(+1.75%) |
Oct 13, 2015 | 35.03 | 35.06 | 34.70 | 35.06 | 19,603 | +0.10(+0.29%) |
Oct 12, 2015 | 34.42 | 35.09 | 34.42 | 34.96 | 61,249 | +0.63(+1.84%) |
Oct 09, 2015 | 34.22 | 34.59 | 34.22 | 34.33 | 12,037 | +0.03(+0.10%) |
Oct 08, 2015 | 34.97 | 35.01 | 34.13 | 34.29 | 22,079 | -0.74(-2.11%) |
Oct 07, 2015 | 35.00 | 35.07 | 34.90 | 35.03 | 4,650 | -0.04(-0.12%) |
Oct 06, 2015 | 34.53 | 35.19 | 34.49 | 35.08 | 92,232 | +0.19(+0.53%) |
Oct 05, 2015 | 35.23 | 35.39 | 34.72 | 34.89 | 149,896 | -0.81(-2.28%) |
Oct 02, 2015 | 36.25 | 36.70 | 35.59 | 35.70 | 77,195 | +0.48(+1.37%) |