Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.18 | 31.77 | 31.77 | 31.77 | 169,523 | -0.39(-1.23%) |
Dec 30, 2015 | 32.30 | 32.49 | 32.11 | 32.17 | 93,540 | -0.18(-0.56%) |
Dec 29, 2015 | 32.15 | 32.38 | 31.73 | 32.35 | 206,730 | +0.40(+1.24%) |
Dec 28, 2015 | 32.02 | 32.02 | 31.64 | 31.95 | 248,594 | -0.23(-0.73%) |
Dec 24, 2015 | 32.14 | 32.19 | 32.19 | 32.19 | 83,313 | +0.04(+0.14%) |
Dec 23, 2015 | 31.83 | 32.29 | 31.77 | 32.14 | 213,410 | +0.34(+1.07%) |
Dec 22, 2015 | 31.76 | 31.82 | 31.07 | 31.80 | 321,566 | +0.14(+0.45%) |
Dec 21, 2015 | 31.46 | 31.85 | 31.36 | 31.66 | 180,308 | +0.26(+0.83%) |
Dec 18, 2015 | 31.87 | 31.94 | 31.26 | 31.40 | 1,033,130 | -0.80(-2.48%) |
Dec 17, 2015 | 32.67 | 32.77 | 32.20 | 32.20 | 175,620 | -0.46(-1.40%) |
Dec 16, 2015 | 32.41 | 32.77 | 32.19 | 32.65 | 92,624 | +0.44(+1.37%) |
Dec 15, 2015 | 32.25 | 32.45 | 31.83 | 32.21 | 197,858 | +0.12(+0.36%) |
Dec 14, 2015 | 31.88 | 32.39 | 31.76 | 32.10 | 331,280 | +0.28(+0.87%) |
Dec 11, 2015 | 31.97 | 32.21 | 31.37 | 31.82 | 191,707 | -0.71(-2.18%) |
Dec 10, 2015 | 32.32 | 32.68 | 32.29 | 32.53 | 117,482 | +0.22(+0.69%) |
Dec 09, 2015 | 32.64 | 33.08 | 32.19 | 32.30 | 139,399 | -0.40(-1.24%) |
Dec 08, 2015 | 33.01 | 33.27 | 32.64 | 32.71 | 149,591 | -0.84(-2.49%) |
Dec 07, 2015 | 34.04 | 34.04 | 33.40 | 33.54 | 170,106 | -0.64(-1.86%) |
Dec 04, 2015 | 33.83 | 34.24 | 33.78 | 34.18 | 104,698 | +0.35(+1.03%) |
Dec 03, 2015 | 34.35 | 34.51 | 33.67 | 33.83 | 120,405 | -0.44(-1.28%) |
Dec 02, 2015 | 34.54 | 34.64 | 34.21 | 34.27 | 134,592 | -0.28(-0.81%) |
Dec 01, 2015 | 34.68 | 34.71 | 34.21 | 34.55 | 181,200 | -0.04(-0.10%) |
Nov 30, 2015 | 34.77 | 34.88 | 34.38 | 34.58 | 198,672 | -0.15(-0.44%) |
Nov 27, 2015 | 34.65 | 34.84 | 34.51 | 34.74 | 62,060 | +0.07(+0.21%) |
Nov 25, 2015 | 34.71 | 34.66 | 34.66 | 34.66 | 88,659 | -0.04(-0.10%) |
Nov 24, 2015 | 34.05 | 34.82 | 33.33 | 34.70 | 149,749 | +0.51(+1.50%) |
Nov 23, 2015 | 34.57 | 34.62 | 34.01 | 34.19 | 195,706 | -0.36(-1.04%) |
Nov 20, 2015 | 34.15 | 34.70 | 33.56 | 34.55 | 453,782 | +0.55(+1.63%) |
Nov 19, 2015 | 34.07 | 34.20 | 33.78 | 33.99 | 214,576 | -0.07(-0.21%) |
Nov 18, 2015 | 33.82 | 34.09 | 33.60 | 34.06 | 329,806 | +0.43(+1.28%) |
Nov 17, 2015 | 34.35 | 34.35 | 33.61 | 33.63 | 209,168 | -0.67(-1.96%) |
Nov 16, 2015 | 33.94 | 34.39 | 33.92 | 34.31 | 210,708 | +0.27(+0.79%) |
Nov 13, 2015 | 34.01 | 34.60 | 33.74 | 34.04 | 314,051 | -0.12(-0.34%) |
Nov 12, 2015 | 34.85 | 34.94 | 34.10 | 34.15 | 279,946 | -0.96(-2.73%) |
Nov 11, 2015 | 34.89 | 35.36 | 34.74 | 35.11 | 287,590 | +0.32(+0.93%) |
Nov 10, 2015 | 34.27 | 34.85 | 34.27 | 34.79 | 247,196 | +0.35(+1.01%) |
Nov 09, 2015 | 34.65 | 34.75 | 34.28 | 34.44 | 318,729 | -0.25(-0.72%) |
Nov 06, 2015 | 34.46 | 34.77 | 34.02 | 34.69 | 145,721 | +0.04(+0.10%) |
Nov 05, 2015 | 34.32 | 34.78 | 34.07 | 34.66 | 238,858 | +0.38(+1.12%) |
Nov 04, 2015 | 34.57 | 34.87 | 34.02 | 34.27 | 275,430 | -0.23(-0.67%) |
Nov 03, 2015 | 34.47 | 34.71 | 34.23 | 34.50 | 363,593 | -0.06(-0.18%) |
Nov 02, 2015 | 33.65 | 34.74 | 33.65 | 34.57 | 424,294 | +0.92(+2.74%) |
Oct 30, 2015 | 33.53 | 33.93 | 33.45 | 33.64 | 317,296 | +0.17(+0.51%) |
Oct 29, 2015 | 32.90 | 33.75 | 32.90 | 33.47 | 349,833 | +0.38(+1.14%) |
Oct 28, 2015 | 31.52 | 33.12 | 31.52 | 33.10 | 406,883 | +1.62(+5.15%) |
Oct 27, 2015 | 31.79 | 32.00 | 31.28 | 31.48 | 386,896 | -0.56(-1.76%) |
Oct 26, 2015 | 31.55 | 32.29 | 31.12 | 32.04 | 729,795 | +0.49(+1.56%) |
Oct 23, 2015 | 29.54 | 32.43 | 29.54 | 31.55 | 659,249 | -2.77(-8.08%) |
Oct 22, 2015 | 33.77 | 34.63 | 33.77 | 34.32 | 452,159 | +0.80(+2.38%) |
Oct 21, 2015 | 34.15 | 34.25 | 33.50 | 33.53 | 288,147 | -0.45(-1.32%) |
Oct 20, 2015 | 34.00 | 34.31 | 33.80 | 33.98 | 335,615 | -0.13(-0.37%) |
Oct 19, 2015 | 33.96 | 34.16 | 33.89 | 34.10 | 219,730 | -0.04(-0.10%) |
Oct 16, 2015 | 34.41 | 34.70 | 33.80 | 34.14 | 191,476 | -0.14(-0.42%) |
Oct 15, 2015 | 34.57 | 34.57 | 33.46 | 34.28 | 547,013 | -0.15(-0.44%) |
Oct 14, 2015 | 34.30 | 34.98 | 34.21 | 34.43 | 488,560 | +0.05(+0.16%) |
Oct 13, 2015 | 34.85 | 35.19 | 34.38 | 34.38 | 148,779 | -0.64(-1.84%) |
Oct 12, 2015 | 35.04 | 35.57 | 34.73 | 35.02 | 509,923 | +0.06(+0.18%) |
Oct 09, 2015 | 35.04 | 35.33 | 34.59 | 34.96 | 231,698 | +0.08(+0.23%) |
Oct 08, 2015 | 33.84 | 34.93 | 33.84 | 34.88 | 246,321 | +1.01(+2.99%) |
Oct 07, 2015 | 33.73 | 34.42 | 33.56 | 33.87 | 317,030 | +0.29(+0.85%) |
Oct 06, 2015 | 33.55 | 33.99 | 33.39 | 33.58 | 175,111 | +0.04(+0.11%) |
Oct 05, 2015 | 32.78 | 33.62 | 32.75 | 33.55 | 187,540 | +1.01(+3.11%) |
Oct 02, 2015 | 31.66 | 32.53 | 31.43 | 32.53 | 164,707 | +0.48(+1.51%) |