Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.34 | 31.45 | 31.45 | 31.45 | 1,410,074 | -0.10(-0.31%) |
Dec 30, 2015 | 31.52 | 31.77 | 31.38 | 31.55 | 1,524,536 | -0.08(-0.24%) |
Dec 29, 2015 | 31.67 | 31.92 | 31.49 | 31.63 | 1,279,098 | +0.17(+0.53%) |
Dec 28, 2015 | 31.31 | 31.48 | 30.96 | 31.46 | 1,368,451 | +0.08(+0.26%) |
Dec 24, 2015 | 31.50 | 31.38 | 31.38 | 31.38 | 641,219 | +0.00(+0.00%) |
Dec 23, 2015 | 30.65 | 31.46 | 30.38 | 31.38 | 2,494,745 | +1.01(+3.34%) |
Dec 22, 2015 | 30.71 | 30.86 | 29.87 | 30.36 | 3,628,334 | -0.30(-0.99%) |
Dec 21, 2015 | 30.51 | 30.92 | 30.35 | 30.67 | 4,959,551 | +0.27(+0.88%) |
Dec 18, 2015 | 31.01 | 31.29 | 30.36 | 30.40 | 7,257,067 | -0.54(-1.74%) |
Dec 17, 2015 | 30.88 | 31.23 | 30.63 | 30.94 | 4,852,456 | -0.03(-0.11%) |
Dec 16, 2015 | 30.34 | 31.03 | 29.47 | 30.97 | 5,780,260 | +0.93(+3.10%) |
Dec 15, 2015 | 30.80 | 31.41 | 30.03 | 30.04 | 4,733,551 | -0.40(-1.31%) |
Dec 14, 2015 | 31.47 | 31.67 | 30.27 | 30.44 | 3,013,829 | -1.11(-3.52%) |
Dec 11, 2015 | 31.84 | 32.39 | 31.45 | 31.55 | 2,276,040 | -0.79(-2.45%) |
Dec 10, 2015 | 32.43 | 33.33 | 32.06 | 32.34 | 4,552,639 | -0.79(-2.37%) |
Dec 09, 2015 | 33.19 | 33.66 | 32.75 | 33.13 | 2,218,065 | +0.03(+0.10%) |
Dec 08, 2015 | 33.69 | 33.91 | 33.08 | 33.09 | 1,787,138 | -0.66(-1.96%) |
Dec 07, 2015 | 34.00 | 34.76 | 33.71 | 33.76 | 2,235,819 | -1.01(-2.90%) |
Dec 04, 2015 | 34.94 | 35.01 | 34.32 | 34.76 | 1,200,546 | -0.08(-0.22%) |
Dec 03, 2015 | 35.92 | 35.92 | 34.48 | 34.84 | 1,804,628 | +0.11(+0.32%) |
Dec 02, 2015 | 34.31 | 35.56 | 34.31 | 34.73 | 1,572,613 | -0.45(-1.27%) |
Dec 01, 2015 | 35.01 | 35.66 | 34.75 | 35.18 | 1,532,026 | +0.27(+0.77%) |
Nov 30, 2015 | 35.92 | 35.92 | 34.83 | 34.91 | 2,118,765 | +0.15(+0.44%) |
Nov 27, 2015 | 34.56 | 34.94 | 34.47 | 34.76 | 419,233 | +0.09(+0.26%) |
Nov 25, 2015 | 34.43 | 34.67 | 34.67 | 34.67 | 1,343,211 | -0.15(-0.44%) |
Nov 24, 2015 | 36.28 | 36.28 | 34.50 | 34.82 | 2,497,098 | +0.07(+0.20%) |
Nov 23, 2015 | 33.86 | 35.09 | 33.86 | 34.75 | 1,732,503 | +0.20(+0.58%) |
Nov 20, 2015 | 34.72 | 34.96 | 34.36 | 34.55 | 1,431,292 | -0.05(-0.14%) |
Nov 19, 2015 | 33.98 | 34.82 | 33.77 | 34.60 | 2,231,358 | +0.42(+1.23%) |
Nov 18, 2015 | 32.85 | 34.21 | 32.85 | 34.18 | 2,569,368 | +1.25(+3.81%) |
Nov 17, 2015 | 31.92 | 33.81 | 31.92 | 32.92 | 3,335,457 | +0.13(+0.41%) |
Nov 16, 2015 | 33.25 | 33.35 | 32.60 | 32.79 | 3,464,158 | -0.42(-1.28%) |
Nov 13, 2015 | 33.46 | 34.19 | 33.13 | 33.21 | 2,400,278 | -0.49(-1.46%) |
Nov 12, 2015 | 34.48 | 34.83 | 33.68 | 33.70 | 1,968,297 | -1.57(-4.44%) |
Nov 11, 2015 | 34.50 | 35.54 | 34.50 | 35.27 | 1,171,957 | +0.16(+0.45%) |
Nov 10, 2015 | 35.98 | 35.98 | 34.43 | 35.11 | 1,758,036 | -0.39(-1.10%) |
Nov 09, 2015 | 34.98 | 37.00 | 34.97 | 35.50 | 2,159,830 | -1.20(-3.28%) |
Nov 06, 2015 | 34.83 | 36.76 | 34.83 | 36.71 | 2,053,793 | +1.56(+4.44%) |
Nov 05, 2015 | 34.19 | 35.98 | 32.97 | 35.15 | 5,752,381 | -1.28(-3.51%) |
Nov 04, 2015 | 37.51 | 37.51 | 36.34 | 36.43 | 1,493,776 | +0.02(+0.06%) |
Nov 03, 2015 | 34.90 | 36.82 | 34.90 | 36.41 | 2,029,292 | -0.60(-1.63%) |
Nov 02, 2015 | 36.64 | 37.38 | 36.61 | 37.01 | 1,710,124 | +0.23(+0.63%) |
Oct 30, 2015 | 37.02 | 37.32 | 36.78 | 36.78 | 1,529,095 | -0.21(-0.55%) |
Oct 29, 2015 | 36.06 | 37.51 | 35.59 | 36.98 | 1,609,802 | -0.24(-0.64%) |
Oct 28, 2015 | 37.49 | 37.57 | 36.23 | 37.22 | 2,673,273 | +0.92(+2.53%) |
Oct 27, 2015 | 36.11 | 36.47 | 35.69 | 36.30 | 1,493,656 | -0.13(-0.36%) |
Oct 26, 2015 | 36.46 | 36.50 | 35.70 | 36.43 | 1,701,719 | -0.08(-0.21%) |
Oct 23, 2015 | 36.04 | 36.74 | 36.01 | 36.51 | 2,196,102 | +0.60(+1.66%) |
Oct 22, 2015 | 36.37 | 36.78 | 35.52 | 35.91 | 2,747,268 | -0.05(-0.13%) |
Oct 21, 2015 | 37.08 | 37.08 | 35.40 | 35.96 | 2,284,714 | -0.81(-2.21%) |
Oct 20, 2015 | 36.83 | 37.24 | 35.13 | 36.78 | 1,645,928 | -0.35(-0.94%) |
Oct 19, 2015 | 37.75 | 38.12 | 36.71 | 37.12 | 2,105,411 | -1.04(-2.72%) |
Oct 16, 2015 | 39.57 | 39.57 | 37.47 | 38.16 | 2,042,238 | -0.15(-0.39%) |
Oct 15, 2015 | 38.01 | 38.40 | 37.59 | 38.31 | 1,282,125 | +0.17(+0.45%) |
Oct 14, 2015 | 38.02 | 38.44 | 37.82 | 38.14 | 1,492,516 | +0.15(+0.40%) |
Oct 13, 2015 | 38.08 | 38.86 | 37.93 | 37.99 | 2,585,974 | -0.54(-1.40%) |
Oct 12, 2015 | 39.35 | 39.40 | 37.95 | 38.53 | 1,896,491 | -0.85(-2.15%) |
Oct 09, 2015 | 37.63 | 39.48 | 37.63 | 39.38 | 5,080,598 | +2.31(+6.24%) |
Oct 08, 2015 | 36.89 | 37.38 | 36.64 | 37.07 | 2,646,956 | +0.09(+0.24%) |
Oct 07, 2015 | 35.26 | 37.51 | 35.26 | 36.98 | 3,600,716 | -0.17(-0.46%) |
Oct 06, 2015 | 37.19 | 37.66 | 36.92 | 37.15 | 3,165,263 | +0.14(+0.39%) |
Oct 05, 2015 | 36.53 | 37.20 | 36.33 | 37.01 | 2,258,101 | +0.75(+2.06%) |
Oct 02, 2015 | 34.20 | 36.29 | 34.20 | 36.26 | 2,818,297 | +0.69(+1.94%) |