Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.60 | 33.46 | 33.46 | 33.46 | 95,000 | -0.21(-0.62%) |
Dec 30, 2015 | 33.91 | 34.23 | 33.63 | 33.67 | 62,664 | -0.10(-0.30%) |
Dec 29, 2015 | 33.26 | 33.93 | 33.26 | 33.77 | 61,163 | +0.59(+1.78%) |
Dec 28, 2015 | 33.25 | 33.35 | 32.66 | 33.18 | 44,604 | -0.01(-0.03%) |
Dec 24, 2015 | 32.87 | 33.19 | 33.19 | 33.19 | 35,200 | +0.01(+0.03%) |
Dec 23, 2015 | 33.50 | 33.84 | 32.87 | 33.18 | 81,581 | -0.10(-0.30%) |
Dec 22, 2015 | 32.11 | 33.30 | 31.75 | 33.28 | 123,175 | +1.22(+3.81%) |
Dec 21, 2015 | 31.75 | 32.49 | 31.25 | 32.06 | 139,917 | +0.80(+2.56%) |
Dec 18, 2015 | 31.51 | 32.40 | 31.16 | 31.26 | 335,442 | -0.45(-1.42%) |
Dec 17, 2015 | 32.92 | 33.40 | 31.57 | 31.71 | 189,473 | -1.43(-4.32%) |
Dec 16, 2015 | 33.92 | 33.96 | 32.80 | 33.14 | 141,269 | -0.72(-2.13%) |
Dec 15, 2015 | 32.90 | 34.34 | 32.83 | 33.86 | 126,849 | +1.14(+3.48%) |
Dec 14, 2015 | 32.74 | 33.02 | 31.41 | 32.72 | 184,742 | -0.10(-0.30%) |
Dec 11, 2015 | 33.64 | 33.98 | 32.50 | 32.82 | 121,687 | -1.44(-4.20%) |
Dec 10, 2015 | 36.97 | 36.97 | 33.70 | 34.26 | 215,301 | +0.17(+0.50%) |
Dec 09, 2015 | 35.75 | 35.75 | 33.95 | 34.09 | 136,242 | -1.65(-4.62%) |
Dec 08, 2015 | 35.10 | 35.80 | 34.65 | 35.74 | 93,692 | +0.50(+1.42%) |
Dec 07, 2015 | 35.75 | 36.32 | 35.10 | 35.24 | 180,396 | +0.49(+1.41%) |
Dec 04, 2015 | 34.40 | 35.10 | 33.00 | 34.75 | 84,935 | +0.37(+1.08%) |
Dec 03, 2015 | 35.71 | 35.71 | 34.33 | 34.38 | 83,687 | -1.21(-3.40%) |
Dec 02, 2015 | 35.87 | 36.11 | 35.39 | 35.59 | 59,942 | -0.18(-0.50%) |
Dec 01, 2015 | 35.82 | 36.03 | 35.20 | 35.77 | 63,822 | +0.19(+0.53%) |
Nov 30, 2015 | 36.05 | 36.10 | 35.45 | 35.58 | 71,579 | -0.44(-1.22%) |
Nov 27, 2015 | 35.55 | 36.18 | 35.33 | 36.02 | 57,532 | +0.64(+1.81%) |
Nov 25, 2015 | 34.50 | 35.38 | 35.38 | 35.38 | 93,300 | +0.77(+2.22%) |
Nov 24, 2015 | 34.41 | 34.64 | 34.07 | 34.61 | 61,176 | +0.03(+0.09%) |
Nov 23, 2015 | 33.69 | 34.64 | 33.54 | 34.58 | 173,013 | +0.97(+2.89%) |
Nov 20, 2015 | 33.30 | 33.80 | 33.30 | 33.61 | 68,843 | +0.53(+1.60%) |
Nov 19, 2015 | 33.99 | 34.22 | 33.02 | 33.08 | 88,122 | -1.06(-3.10%) |
Nov 18, 2015 | 34.00 | 34.41 | 33.85 | 34.14 | 104,008 | +0.21(+0.62%) |
Nov 17, 2015 | 34.27 | 34.67 | 33.50 | 33.93 | 128,985 | -0.25(-0.73%) |
Nov 16, 2015 | 33.60 | 34.22 | 33.10 | 34.18 | 77,936 | +0.57(+1.70%) |
Nov 13, 2015 | 33.21 | 33.98 | 33.21 | 33.61 | 93,062 | +0.15(+0.45%) |
Nov 12, 2015 | 34.17 | 34.27 | 33.31 | 33.46 | 102,832 | -1.07(-3.10%) |
Nov 11, 2015 | 34.07 | 34.61 | 33.56 | 34.53 | 84,099 | +0.69(+2.04%) |
Nov 10, 2015 | 32.91 | 34.08 | 32.91 | 33.84 | 91,951 | +0.93(+2.83%) |
Nov 09, 2015 | 34.07 | 34.07 | 32.67 | 32.91 | 81,868 | -1.16(-3.40%) |
Nov 06, 2015 | 32.59 | 34.22 | 32.37 | 34.07 | 174,342 | +1.58(+4.86%) |
Nov 05, 2015 | 32.17 | 32.67 | 32.15 | 32.49 | 103,989 | +0.46(+1.44%) |
Nov 04, 2015 | 32.19 | 32.88 | 31.78 | 32.03 | 100,619 | +0.00(+0.00%) |
Nov 03, 2015 | 32.55 | 32.66 | 31.97 | 32.03 | 84,014 | -0.65(-1.99%) |
Nov 02, 2015 | 32.14 | 32.75 | 31.79 | 32.68 | 112,662 | +0.69(+2.16%) |
Oct 30, 2015 | 31.80 | 32.05 | 31.31 | 31.99 | 163,460 | +0.16(+0.50%) |
Oct 29, 2015 | 32.77 | 32.77 | 31.69 | 31.83 | 105,251 | -1.13(-3.43%) |
Oct 28, 2015 | 31.56 | 32.96 | 31.49 | 32.96 | 119,483 | +1.54(+4.90%) |
Oct 27, 2015 | 31.64 | 31.92 | 30.80 | 31.42 | 160,242 | -0.23(-0.73%) |
Oct 26, 2015 | 32.23 | 32.29 | 31.46 | 31.65 | 83,707 | -0.42(-1.31%) |
Oct 23, 2015 | 31.29 | 32.12 | 31.08 | 32.07 | 102,217 | +1.05(+3.38%) |
Oct 22, 2015 | 30.45 | 31.70 | 30.29 | 31.02 | 144,784 | +0.66(+2.17%) |
Oct 21, 2015 | 31.17 | 31.55 | 30.32 | 30.36 | 209,804 | -0.76(-2.44%) |
Oct 20, 2015 | 30.49 | 31.15 | 30.25 | 31.12 | 102,457 | +0.66(+2.17%) |
Oct 19, 2015 | 30.03 | 30.65 | 29.84 | 30.46 | 111,454 | +0.48(+1.60%) |
Oct 16, 2015 | 29.86 | 30.23 | 29.45 | 29.98 | 240,981 | +0.24(+0.81%) |
Oct 15, 2015 | 29.24 | 29.92 | 28.95 | 29.74 | 293,981 | +0.53(+1.81%) |
Oct 14, 2015 | 29.42 | 29.95 | 28.94 | 29.21 | 1,759,539 | -0.30(-1.02%) |
Oct 13, 2015 | 29.53 | 30.33 | 29.32 | 29.51 | 329,102 | -0.24(-0.81%) |
Oct 12, 2015 | 28.10 | 29.79 | 28.00 | 29.75 | 309,257 | +1.74(+6.21%) |
Oct 09, 2015 | 28.82 | 28.82 | 27.71 | 28.01 | 162,493 | -0.68(-2.37%) |
Oct 08, 2015 | 27.35 | 28.86 | 26.84 | 28.69 | 260,211 | +3.15(+12.33%) |
Oct 07, 2015 | 25.65 | 25.99 | 25.43 | 25.54 | 90,594 | -0.09(-0.35%) |
Oct 06, 2015 | 25.85 | 26.03 | 25.53 | 25.63 | 72,325 | -0.36(-1.39%) |
Oct 05, 2015 | 25.49 | 26.10 | 25.38 | 25.99 | 36,269 | +0.79(+3.13%) |
Oct 02, 2015 | 24.95 | 25.25 | 24.82 | 25.20 | 56,618 | +0.05(+0.20%) |