Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.96 | 34.04 | 34.04 | 34.04 | 957,954 | -1.11(-3.15%) |
Dec 30, 2015 | 36.13 | 36.13 | 34.98 | 35.15 | 811,433 | -0.89(-2.46%) |
Dec 29, 2015 | 35.74 | 36.35 | 35.67 | 36.04 | 659,289 | +0.30(+0.84%) |
Dec 28, 2015 | 36.08 | 36.31 | 35.00 | 35.74 | 771,881 | -0.06(-0.16%) |
Dec 24, 2015 | 35.74 | 35.79 | 35.79 | 35.79 | 452,200 | -0.17(-0.48%) |
Dec 23, 2015 | 36.03 | 36.09 | 35.61 | 35.97 | 640,829 | -0.11(-0.29%) |
Dec 22, 2015 | 36.20 | 36.32 | 35.24 | 36.07 | 923,975 | -0.04(-0.11%) |
Dec 21, 2015 | 35.95 | 36.57 | 35.71 | 36.11 | 811,685 | +0.44(+1.24%) |
Dec 18, 2015 | 36.21 | 36.56 | 35.61 | 35.67 | 2,577,641 | -0.76(-2.09%) |
Dec 17, 2015 | 37.17 | 37.69 | 36.43 | 36.43 | 788,964 | -0.72(-1.94%) |
Dec 16, 2015 | 36.38 | 37.35 | 36.22 | 37.15 | 934,558 | +0.75(+2.06%) |
Dec 15, 2015 | 37.10 | 37.19 | 35.86 | 36.40 | 1,284,157 | -0.22(-0.61%) |
Dec 14, 2015 | 36.35 | 36.88 | 35.61 | 36.62 | 1,047,108 | +0.37(+1.01%) |
Dec 11, 2015 | 36.23 | 36.90 | 36.10 | 36.26 | 1,014,919 | -0.64(-1.72%) |
Dec 10, 2015 | 36.82 | 37.35 | 36.34 | 36.89 | 1,081,713 | +0.62(+1.70%) |
Dec 09, 2015 | 37.17 | 37.81 | 36.05 | 36.28 | 1,299,527 | -1.05(-2.81%) |
Dec 08, 2015 | 37.87 | 37.92 | 36.31 | 37.33 | 1,258,593 | -0.65(-1.70%) |
Dec 07, 2015 | 37.64 | 38.67 | 37.40 | 37.97 | 1,398,986 | +0.90(+2.42%) |
Dec 04, 2015 | 36.62 | 37.65 | 36.62 | 37.08 | 1,203,331 | +0.97(+2.70%) |
Dec 03, 2015 | 37.21 | 38.47 | 36.08 | 36.10 | 1,922,610 | -0.88(-2.37%) |
Dec 02, 2015 | 35.91 | 37.20 | 35.73 | 36.98 | 1,437,997 | +1.59(+4.49%) |
Dec 01, 2015 | 34.93 | 35.49 | 34.91 | 35.39 | 1,585,451 | +0.51(+1.46%) |
Nov 30, 2015 | 35.77 | 35.94 | 34.75 | 34.88 | 1,034,802 | -0.66(-1.87%) |
Nov 27, 2015 | 35.26 | 36.11 | 35.09 | 35.54 | 455,225 | +0.28(+0.79%) |
Nov 25, 2015 | 35.73 | 35.26 | 35.26 | 35.26 | 609,852 | -0.19(-0.54%) |
Nov 24, 2015 | 34.95 | 35.72 | 34.69 | 35.46 | 842,095 | +0.03(+0.08%) |
Nov 23, 2015 | 36.34 | 36.38 | 35.39 | 35.43 | 962,449 | -0.92(-2.54%) |
Nov 20, 2015 | 35.72 | 36.47 | 35.49 | 36.35 | 856,255 | +0.92(+2.58%) |
Nov 19, 2015 | 34.44 | 35.85 | 34.41 | 35.44 | 1,031,041 | +1.05(+3.05%) |
Nov 18, 2015 | 34.21 | 34.69 | 33.13 | 34.39 | 1,353,805 | +0.15(+0.45%) |
Nov 17, 2015 | 34.10 | 35.08 | 34.10 | 34.23 | 1,349,436 | +0.39(+1.14%) |
Nov 16, 2015 | 33.62 | 34.03 | 32.64 | 33.85 | 1,561,639 | -0.12(-0.34%) |
Nov 13, 2015 | 34.36 | 34.91 | 33.63 | 33.96 | 1,024,271 | -0.52(-1.51%) |
Nov 12, 2015 | 34.83 | 34.87 | 34.31 | 34.48 | 800,314 | -0.33(-0.94%) |
Nov 11, 2015 | 35.26 | 35.44 | 34.63 | 34.81 | 1,010,026 | -0.34(-0.96%) |
Nov 10, 2015 | 34.37 | 35.57 | 34.24 | 35.15 | 1,301,895 | +0.79(+2.30%) |
Nov 09, 2015 | 36.31 | 36.33 | 33.80 | 34.36 | 3,143,160 | -2.32(-6.33%) |
Nov 06, 2015 | 35.69 | 37.11 | 35.66 | 36.68 | 1,583,107 | +1.03(+2.89%) |
Nov 05, 2015 | 34.77 | 35.75 | 34.39 | 35.65 | 956,192 | +0.99(+2.86%) |
Nov 04, 2015 | 34.85 | 35.50 | 34.36 | 34.66 | 1,504,849 | -0.19(-0.55%) |
Nov 03, 2015 | 34.42 | 35.00 | 33.93 | 34.85 | 1,240,792 | +0.83(+2.44%) |
Nov 02, 2015 | 33.62 | 34.60 | 33.38 | 34.02 | 1,553,402 | +0.59(+1.76%) |
Oct 30, 2015 | 33.40 | 33.90 | 33.31 | 33.43 | 1,100,310 | -0.06(-0.17%) |
Oct 29, 2015 | 33.56 | 33.77 | 33.10 | 33.49 | 1,100,501 | -0.21(-0.63%) |
Oct 28, 2015 | 33.71 | 33.99 | 33.27 | 33.70 | 1,872,420 | -0.13(-0.37%) |
Oct 27, 2015 | 34.13 | 34.20 | 33.01 | 33.83 | 1,750,680 | -0.46(-1.35%) |
Oct 26, 2015 | 33.72 | 34.45 | 33.00 | 34.29 | 1,854,153 | +0.72(+2.15%) |
Oct 23, 2015 | 32.69 | 33.85 | 32.61 | 33.57 | 1,912,263 | +1.39(+4.31%) |
Oct 22, 2015 | 31.80 | 32.62 | 31.42 | 32.18 | 2,296,250 | +0.51(+1.61%) |
Oct 21, 2015 | 30.47 | 31.89 | 30.11 | 31.67 | 1,935,363 | +1.45(+4.78%) |
Oct 20, 2015 | 29.63 | 30.49 | 27.89 | 30.23 | 2,622,359 | +0.36(+1.19%) |
Oct 19, 2015 | 28.66 | 30.30 | 28.64 | 29.87 | 2,747,584 | +1.34(+4.69%) |
Oct 16, 2015 | 28.21 | 28.59 | 27.57 | 28.53 | 1,421,815 | +0.35(+1.23%) |
Oct 15, 2015 | 27.03 | 28.48 | 26.66 | 28.18 | 1,881,179 | +1.39(+5.18%) |
Oct 14, 2015 | 27.46 | 27.62 | 26.55 | 26.80 | 947,432 | -0.46(-1.70%) |
Oct 13, 2015 | 26.96 | 27.72 | 26.86 | 27.26 | 1,378,610 | +0.15(+0.57%) |
Oct 12, 2015 | 26.44 | 27.56 | 26.41 | 27.10 | 1,594,067 | +0.81(+3.08%) |
Oct 09, 2015 | 25.28 | 26.74 | 25.28 | 26.29 | 1,591,853 | +1.16(+4.60%) |
Oct 08, 2015 | 24.33 | 25.25 | 23.63 | 25.14 | 1,170,943 | +1.47(+6.23%) |
Oct 07, 2015 | 23.43 | 23.96 | 22.96 | 23.66 | 831,348 | +0.30(+1.28%) |
Oct 06, 2015 | 24.43 | 24.75 | 23.36 | 23.37 | 1,013,723 | -1.20(-4.90%) |
Oct 05, 2015 | 23.68 | 24.62 | 23.62 | 24.57 | 1,266,822 | +1.18(+5.02%) |
Oct 02, 2015 | 23.60 | 23.60 | 22.90 | 23.39 | 757,136 | -0.43(-1.82%) |