Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.80 | 33.44 | 33.44 | 33.44 | 1,353,589 | -0.53(-1.57%) |
Dec 30, 2015 | 33.96 | 34.26 | 33.88 | 33.97 | 1,332,495 | -0.09(-0.27%) |
Dec 29, 2015 | 33.77 | 34.30 | 33.61 | 34.06 | 1,500,134 | +0.50(+1.50%) |
Dec 28, 2015 | 33.53 | 33.75 | 33.09 | 33.56 | 1,482,264 | -0.09(-0.28%) |
Dec 24, 2015 | 33.71 | 33.65 | 33.65 | 33.65 | 788,957 | -0.05(-0.14%) |
Dec 23, 2015 | 32.82 | 33.87 | 32.75 | 33.70 | 1,989,219 | +1.11(+3.42%) |
Dec 22, 2015 | 32.31 | 32.80 | 32.17 | 32.58 | 1,365,756 | +0.43(+1.32%) |
Dec 21, 2015 | 31.87 | 32.32 | 31.80 | 32.16 | 2,035,841 | +0.59(+1.86%) |
Dec 18, 2015 | 31.59 | 31.77 | 31.31 | 31.57 | 4,001,000 | -0.19(-0.61%) |
Dec 17, 2015 | 32.52 | 32.60 | 31.76 | 31.76 | 1,459,493 | -0.81(-2.49%) |
Dec 16, 2015 | 31.91 | 32.65 | 31.63 | 32.58 | 2,319,290 | +1.04(+3.29%) |
Dec 15, 2015 | 31.12 | 31.87 | 31.05 | 31.54 | 2,052,030 | +0.63(+2.03%) |
Dec 14, 2015 | 30.84 | 31.04 | 30.57 | 30.91 | 1,919,264 | +0.12(+0.38%) |
Dec 11, 2015 | 31.35 | 31.39 | 30.68 | 30.80 | 1,884,905 | -1.01(-3.16%) |
Dec 10, 2015 | 31.90 | 32.21 | 31.70 | 31.80 | 1,467,342 | -0.12(-0.36%) |
Dec 09, 2015 | 31.80 | 32.51 | 31.56 | 31.92 | 1,891,052 | -0.02(-0.05%) |
Dec 08, 2015 | 32.72 | 32.72 | 31.88 | 31.93 | 2,116,951 | -1.14(-3.44%) |
Dec 07, 2015 | 33.37 | 33.37 | 32.71 | 33.07 | 2,804,654 | -0.42(-1.25%) |
Dec 04, 2015 | 32.73 | 33.69 | 32.62 | 33.49 | 2,434,864 | +0.83(+2.53%) |
Dec 03, 2015 | 33.18 | 33.26 | 32.46 | 32.66 | 2,078,322 | -0.43(-1.29%) |
Dec 02, 2015 | 33.58 | 33.71 | 33.03 | 33.09 | 2,685,270 | -0.49(-1.47%) |
Dec 01, 2015 | 33.11 | 33.62 | 32.70 | 33.58 | 3,241,145 | +0.56(+1.71%) |
Nov 30, 2015 | 33.26 | 33.30 | 32.65 | 33.02 | 2,149,795 | -0.07(-0.21%) |
Nov 27, 2015 | 33.22 | 33.41 | 32.92 | 33.09 | 805,018 | -0.06(-0.19%) |
Nov 25, 2015 | 33.21 | 33.15 | 33.15 | 33.15 | 1,162,645 | -0.07(-0.21%) |
Nov 24, 2015 | 32.94 | 33.36 | 32.93 | 33.22 | 2,620,533 | +0.02(+0.07%) |
Nov 23, 2015 | 33.25 | 33.53 | 33.06 | 33.20 | 2,048,881 | -0.13(-0.39%) |
Nov 20, 2015 | 32.86 | 33.52 | 32.86 | 33.33 | 3,118,811 | +0.65(+1.98%) |
Nov 19, 2015 | 32.94 | 33.07 | 32.48 | 32.68 | 2,387,190 | -0.19(-0.59%) |
Nov 18, 2015 | 32.19 | 33.14 | 32.08 | 32.87 | 4,612,085 | +1.53(+4.90%) |
Nov 17, 2015 | 31.28 | 31.76 | 31.09 | 31.34 | 2,603,647 | +0.06(+0.20%) |
Nov 16, 2015 | 30.69 | 31.31 | 30.62 | 31.28 | 3,194,854 | +0.53(+1.73%) |
Nov 13, 2015 | 31.39 | 31.54 | 30.64 | 30.74 | 2,571,701 | -0.76(-2.42%) |
Nov 12, 2015 | 31.82 | 31.97 | 31.48 | 31.51 | 2,900,312 | -0.47(-1.47%) |
Nov 11, 2015 | 32.54 | 32.60 | 31.95 | 31.98 | 2,303,562 | -0.45(-1.38%) |
Nov 10, 2015 | 32.42 | 32.76 | 32.25 | 32.42 | 2,527,372 | -0.17(-0.52%) |
Nov 09, 2015 | 32.05 | 32.65 | 31.85 | 32.59 | 3,147,051 | +0.45(+1.39%) |
Nov 06, 2015 | 32.42 | 32.67 | 31.72 | 32.15 | 3,129,789 | -0.47(-1.44%) |
Nov 05, 2015 | 32.64 | 33.08 | 32.35 | 32.62 | 2,343,433 | -0.15(-0.47%) |
Nov 04, 2015 | 33.09 | 33.16 | 32.44 | 32.77 | 2,970,361 | -0.24(-0.72%) |
Nov 03, 2015 | 32.95 | 33.26 | 32.62 | 33.01 | 5,782,764 | +0.01(+0.02%) |
Nov 02, 2015 | 32.99 | 33.21 | 32.53 | 33.00 | 2,846,375 | -0.02(-0.05%) |
Oct 30, 2015 | 31.78 | 33.14 | 30.69 | 33.02 | 7,827,659 | +0.96(+3.01%) |
Oct 29, 2015 | 36.09 | 37.51 | 31.99 | 32.05 | 8,529,784 | -3.05(-8.70%) |
Oct 28, 2015 | 33.90 | 35.31 | 33.68 | 35.11 | 4,671,067 | +1.43(+4.24%) |
Oct 27, 2015 | 34.04 | 34.29 | 33.38 | 33.68 | 3,073,804 | -0.72(-2.08%) |
Oct 26, 2015 | 33.56 | 34.57 | 33.47 | 34.40 | 4,244,582 | +0.73(+2.18%) |
Oct 23, 2015 | 32.85 | 33.90 | 32.70 | 33.67 | 5,083,632 | +1.08(+3.31%) |
Oct 22, 2015 | 32.65 | 32.90 | 32.32 | 32.59 | 6,913,036 | -0.48(-1.45%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.00 | 33.06 | 1,191,200 | -0.18(-0.53%) |
Oct 20, 2015 | 32.99 | 33.76 | 32.74 | 33.24 | 2,160,653 | +0.25(+0.75%) |
Oct 19, 2015 | 32.61 | 33.09 | 32.22 | 32.99 | 3,808,583 | -0.66(-1.95%) |
Oct 16, 2015 | 33.97 | 33.97 | 33.30 | 33.65 | 2,410,197 | -0.29(-0.86%) |
Oct 15, 2015 | 34.10 | 34.10 | 33.25 | 33.94 | 1,476,562 | +0.49(+1.45%) |
Oct 14, 2015 | 33.55 | 33.55 | 32.87 | 33.46 | 3,192,898 | -0.08(-0.23%) |
Oct 13, 2015 | 34.38 | 34.38 | 33.52 | 33.53 | 2,840,425 | -1.04(-3.01%) |
Oct 12, 2015 | 34.83 | 35.01 | 34.35 | 34.58 | 1,969,949 | -0.27(-0.77%) |
Oct 09, 2015 | 34.88 | 35.35 | 34.79 | 34.85 | 3,429,949 | +0.19(+0.56%) |
Oct 08, 2015 | 34.32 | 34.76 | 34.18 | 34.65 | 2,726,545 | +0.11(+0.31%) |
Oct 07, 2015 | 33.77 | 34.74 | 33.76 | 34.54 | 3,783,246 | +1.00(+2.99%) |
Oct 06, 2015 | 33.27 | 33.67 | 33.07 | 33.54 | 2,371,899 | +0.22(+0.67%) |
Oct 05, 2015 | 32.71 | 33.46 | 32.71 | 33.32 | 2,186,241 | +0.75(+2.30%) |
Oct 02, 2015 | 31.59 | 32.60 | 31.58 | 32.57 | 2,501,909 | +0.39(+1.22%) |