Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.12 | 32.98 | 32.98 | 32.98 | 166,662 | -0.33(-1.00%) |
Dec 30, 2015 | 33.44 | 33.68 | 33.28 | 33.31 | 137,007 | -0.21(-0.62%) |
Dec 29, 2015 | 33.66 | 34.03 | 33.21 | 33.52 | 203,085 | +0.01(+0.03%) |
Dec 28, 2015 | 33.40 | 33.72 | 33.03 | 33.51 | 286,978 | -0.08(-0.24%) |
Dec 24, 2015 | 33.71 | 33.59 | 33.59 | 33.59 | 78,077 | -0.10(-0.30%) |
Dec 23, 2015 | 33.32 | 33.79 | 33.32 | 33.69 | 150,076 | +0.59(+1.78%) |
Dec 22, 2015 | 32.58 | 33.20 | 32.58 | 33.10 | 177,134 | +0.63(+1.95%) |
Dec 21, 2015 | 32.49 | 33.30 | 32.23 | 32.47 | 275,893 | +0.21(+0.64%) |
Dec 18, 2015 | 32.45 | 33.30 | 32.25 | 32.26 | 1,009,572 | -0.40(-1.22%) |
Dec 17, 2015 | 33.25 | 33.32 | 32.66 | 32.66 | 136,478 | -0.57(-1.71%) |
Dec 16, 2015 | 32.95 | 33.27 | 32.62 | 33.23 | 239,838 | +0.43(+1.32%) |
Dec 15, 2015 | 32.78 | 32.95 | 32.34 | 32.80 | 386,761 | +0.28(+0.86%) |
Dec 14, 2015 | 32.75 | 32.84 | 32.22 | 32.52 | 527,046 | -0.24(-0.72%) |
Dec 11, 2015 | 32.30 | 32.93 | 32.30 | 32.75 | 308,011 | -0.39(-1.17%) |
Dec 10, 2015 | 33.56 | 33.76 | 32.98 | 33.14 | 481,737 | -0.47(-1.40%) |
Dec 09, 2015 | 34.29 | 34.74 | 33.55 | 33.61 | 567,493 | -0.63(-1.85%) |
Dec 08, 2015 | 34.79 | 35.07 | 34.21 | 34.24 | 190,400 | -0.95(-2.70%) |
Dec 07, 2015 | 35.37 | 35.37 | 34.92 | 35.19 | 322,962 | -0.33(-0.94%) |
Dec 04, 2015 | 35.51 | 35.73 | 34.81 | 35.53 | 413,392 | +0.00(+0.00%) |
Dec 03, 2015 | 36.14 | 36.52 | 35.41 | 35.53 | 320,652 | -0.46(-1.28%) |
Dec 02, 2015 | 35.86 | 36.09 | 35.80 | 35.99 | 303,162 | +0.11(+0.30%) |
Dec 01, 2015 | 36.14 | 36.29 | 35.79 | 35.88 | 288,005 | -0.12(-0.33%) |
Nov 30, 2015 | 36.00 | 36.14 | 35.81 | 36.00 | 241,938 | +0.04(+0.10%) |
Nov 27, 2015 | 35.86 | 36.12 | 34.95 | 35.96 | 100,126 | +0.06(+0.18%) |
Nov 25, 2015 | 35.93 | 35.90 | 35.90 | 35.90 | 304,017 | -0.09(-0.25%) |
Nov 24, 2015 | 36.08 | 36.28 | 35.78 | 35.99 | 377,883 | -0.28(-0.77%) |
Nov 23, 2015 | 35.77 | 36.49 | 35.64 | 36.27 | 225,942 | +0.39(+1.08%) |
Nov 20, 2015 | 35.81 | 36.09 | 35.73 | 35.88 | 199,679 | +0.27(+0.76%) |
Nov 19, 2015 | 35.36 | 35.78 | 35.31 | 35.61 | 185,979 | +0.15(+0.43%) |
Nov 18, 2015 | 34.66 | 35.49 | 34.52 | 35.45 | 209,332 | +0.91(+2.64%) |
Nov 17, 2015 | 34.94 | 35.04 | 34.24 | 34.54 | 227,235 | -0.34(-0.98%) |
Nov 16, 2015 | 34.56 | 34.94 | 34.33 | 34.88 | 150,786 | +0.31(+0.89%) |
Nov 13, 2015 | 34.08 | 34.83 | 34.08 | 34.58 | 159,066 | +0.23(+0.66%) |
Nov 12, 2015 | 35.21 | 35.78 | 34.32 | 34.35 | 165,302 | -1.22(-3.43%) |
Nov 11, 2015 | 35.27 | 35.73 | 35.04 | 35.57 | 266,598 | +0.30(+0.85%) |
Nov 10, 2015 | 35.15 | 35.38 | 34.74 | 35.27 | 223,985 | -0.05(-0.13%) |
Nov 09, 2015 | 35.95 | 36.03 | 34.95 | 35.32 | 211,861 | -0.64(-1.79%) |
Nov 06, 2015 | 35.35 | 35.97 | 35.11 | 35.96 | 307,494 | +0.40(+1.12%) |
Nov 05, 2015 | 35.55 | 36.16 | 35.11 | 35.56 | 221,812 | +0.03(+0.08%) |
Nov 04, 2015 | 35.63 | 35.92 | 35.40 | 35.54 | 280,048 | -0.09(-0.25%) |
Nov 03, 2015 | 35.21 | 35.86 | 35.21 | 35.63 | 473,606 | +0.35(+1.00%) |
Nov 02, 2015 | 34.32 | 35.55 | 34.09 | 35.27 | 316,997 | +0.92(+2.68%) |
Oct 30, 2015 | 34.29 | 34.60 | 34.08 | 34.35 | 1,549,636 | +0.12(+0.34%) |
Oct 29, 2015 | 34.48 | 34.67 | 34.13 | 34.23 | 250,111 | -0.24(-0.68%) |
Oct 28, 2015 | 33.67 | 34.51 | 33.65 | 34.47 | 371,386 | +0.82(+2.45%) |
Oct 27, 2015 | 33.87 | 34.00 | 33.42 | 33.65 | 386,433 | -0.45(-1.33%) |
Oct 26, 2015 | 34.23 | 34.41 | 33.90 | 34.10 | 274,500 | -0.10(-0.29%) |
Oct 23, 2015 | 34.08 | 34.25 | 33.66 | 34.20 | 304,984 | +0.32(+0.93%) |
Oct 22, 2015 | 33.67 | 34.37 | 33.51 | 33.88 | 304,502 | +0.46(+1.38%) |
Oct 21, 2015 | 33.94 | 33.98 | 33.41 | 33.42 | 208,999 | -0.47(-1.39%) |
Oct 20, 2015 | 33.60 | 34.22 | 33.46 | 33.89 | 228,899 | +0.20(+0.59%) |
Oct 19, 2015 | 33.55 | 33.78 | 33.51 | 33.69 | 157,025 | -0.10(-0.29%) |
Oct 16, 2015 | 33.92 | 33.98 | 33.51 | 33.79 | 175,249 | +0.01(+0.03%) |
Oct 15, 2015 | 33.74 | 33.79 | 33.00 | 33.78 | 241,939 | +0.12(+0.35%) |
Oct 14, 2015 | 33.73 | 33.94 | 33.57 | 33.66 | 203,933 | -0.11(-0.32%) |
Oct 13, 2015 | 33.60 | 34.05 | 33.40 | 33.77 | 198,780 | -0.05(-0.13%) |
Oct 12, 2015 | 33.86 | 33.97 | 33.54 | 33.82 | 210,467 | +0.00(+0.00%) |
Oct 09, 2015 | 33.90 | 34.21 | 33.68 | 33.82 | 305,544 | +0.00(+0.00%) |
Oct 08, 2015 | 33.26 | 34.01 | 33.26 | 33.82 | 457,057 | +0.53(+1.60%) |
Oct 07, 2015 | 33.01 | 33.35 | 32.88 | 33.29 | 598,961 | +0.52(+1.60%) |
Oct 06, 2015 | 33.25 | 34.01 | 32.71 | 32.76 | 667,187 | -0.43(-1.30%) |
Oct 05, 2015 | 32.49 | 33.25 | 32.48 | 33.20 | 400,217 | +0.95(+2.93%) |
Oct 02, 2015 | 30.75 | 32.26 | 30.52 | 32.25 | 516,698 | +1.23(+3.95%) |