Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.80 | 33.44 | 33.44 | 33.44 | 1,353,404 | -0.53(-1.57%) |
Dec 30, 2015 | 33.97 | 34.27 | 33.88 | 33.97 | 1,332,314 | -0.09(-0.27%) |
Dec 29, 2015 | 33.77 | 34.31 | 33.62 | 34.07 | 1,499,930 | +0.50(+1.50%) |
Dec 28, 2015 | 33.53 | 33.76 | 33.09 | 33.56 | 1,482,062 | -0.09(-0.28%) |
Dec 24, 2015 | 33.72 | 33.66 | 33.66 | 33.66 | 788,850 | -0.05(-0.14%) |
Dec 23, 2015 | 32.82 | 33.87 | 32.75 | 33.70 | 1,988,948 | +1.11(+3.42%) |
Dec 22, 2015 | 32.31 | 32.81 | 32.17 | 32.59 | 1,365,570 | +0.43(+1.32%) |
Dec 21, 2015 | 31.88 | 32.33 | 31.81 | 32.16 | 2,035,563 | +0.59(+1.86%) |
Dec 18, 2015 | 31.60 | 31.78 | 31.31 | 31.58 | 4,000,455 | -0.19(-0.61%) |
Dec 17, 2015 | 32.53 | 32.60 | 31.77 | 31.77 | 1,459,294 | -0.81(-2.49%) |
Dec 16, 2015 | 31.92 | 32.65 | 31.63 | 32.58 | 2,318,974 | +1.04(+3.29%) |
Dec 15, 2015 | 31.13 | 31.87 | 31.05 | 31.54 | 2,051,750 | +0.63(+2.03%) |
Dec 14, 2015 | 30.84 | 31.04 | 30.58 | 30.92 | 1,919,003 | +0.12(+0.38%) |
Dec 11, 2015 | 31.36 | 31.39 | 30.69 | 30.80 | 1,884,649 | -1.01(-3.16%) |
Dec 10, 2015 | 31.91 | 32.22 | 31.70 | 31.81 | 1,467,142 | -0.12(-0.36%) |
Dec 09, 2015 | 31.80 | 32.51 | 31.57 | 31.92 | 1,890,795 | -0.02(-0.05%) |
Dec 08, 2015 | 32.72 | 32.72 | 31.88 | 31.94 | 2,116,663 | -1.14(-3.44%) |
Dec 07, 2015 | 33.37 | 33.37 | 32.71 | 33.08 | 2,804,272 | -0.42(-1.25%) |
Dec 04, 2015 | 32.74 | 33.70 | 32.62 | 33.49 | 2,434,533 | +0.83(+2.53%) |
Dec 03, 2015 | 33.18 | 33.26 | 32.46 | 32.67 | 2,078,039 | -0.43(-1.29%) |
Dec 02, 2015 | 33.59 | 33.71 | 33.04 | 33.09 | 2,684,904 | -0.50(-1.47%) |
Dec 01, 2015 | 33.11 | 33.63 | 32.70 | 33.59 | 3,240,703 | +0.56(+1.71%) |
Nov 30, 2015 | 33.26 | 33.30 | 32.65 | 33.02 | 2,149,502 | -0.07(-0.21%) |
Nov 27, 2015 | 33.22 | 33.42 | 32.92 | 33.09 | 804,909 | -0.06(-0.19%) |
Nov 25, 2015 | 33.22 | 33.15 | 33.15 | 33.15 | 1,162,487 | -0.07(-0.21%) |
Nov 24, 2015 | 32.95 | 33.37 | 32.94 | 33.22 | 2,620,175 | +0.02(+0.07%) |
Nov 23, 2015 | 33.25 | 33.53 | 33.07 | 33.20 | 2,048,601 | -0.13(-0.39%) |
Nov 20, 2015 | 32.86 | 33.52 | 32.86 | 33.33 | 3,118,386 | +0.65(+1.98%) |
Nov 19, 2015 | 32.95 | 33.08 | 32.48 | 32.68 | 2,386,865 | -0.19(-0.59%) |
Nov 18, 2015 | 32.19 | 33.15 | 32.09 | 32.88 | 4,611,457 | +1.53(+4.90%) |
Nov 17, 2015 | 31.29 | 31.77 | 31.09 | 31.34 | 2,603,292 | +0.06(+0.20%) |
Nov 16, 2015 | 30.69 | 31.31 | 30.62 | 31.28 | 3,194,418 | +0.53(+1.73%) |
Nov 13, 2015 | 31.40 | 31.54 | 30.65 | 30.75 | 2,571,351 | -0.76(-2.42%) |
Nov 12, 2015 | 31.82 | 31.97 | 31.49 | 31.51 | 2,899,916 | -0.47(-1.47%) |
Nov 11, 2015 | 32.54 | 32.61 | 31.95 | 31.98 | 2,303,248 | -0.45(-1.38%) |
Nov 10, 2015 | 32.43 | 32.76 | 32.26 | 32.43 | 2,527,027 | -0.17(-0.52%) |
Nov 09, 2015 | 32.06 | 32.65 | 31.86 | 32.60 | 3,146,622 | +0.45(+1.39%) |
Nov 06, 2015 | 32.43 | 32.68 | 31.73 | 32.15 | 3,129,363 | -0.47(-1.44%) |
Nov 05, 2015 | 32.64 | 33.08 | 32.35 | 32.62 | 2,343,113 | -0.15(-0.47%) |
Nov 04, 2015 | 33.10 | 33.16 | 32.44 | 32.78 | 2,969,956 | -0.24(-0.72%) |
Nov 03, 2015 | 32.95 | 33.26 | 32.63 | 33.01 | 5,781,975 | +0.01(+0.02%) |
Nov 02, 2015 | 32.99 | 33.22 | 32.54 | 33.01 | 2,845,987 | -0.02(-0.05%) |
Oct 30, 2015 | 31.79 | 33.15 | 30.69 | 33.02 | 7,826,592 | +0.96(+3.01%) |
Oct 29, 2015 | 36.10 | 37.51 | 32.00 | 32.06 | 8,528,621 | -3.05(-8.70%) |
Oct 28, 2015 | 33.90 | 35.31 | 33.69 | 35.11 | 4,670,430 | +1.43(+4.24%) |
Oct 27, 2015 | 34.04 | 34.29 | 33.38 | 33.69 | 3,073,384 | -0.72(-2.08%) |
Oct 26, 2015 | 33.56 | 34.58 | 33.48 | 34.40 | 4,244,003 | +0.73(+2.18%) |
Oct 23, 2015 | 32.85 | 33.91 | 32.71 | 33.67 | 5,082,939 | +1.08(+3.31%) |
Oct 22, 2015 | 32.65 | 32.91 | 32.33 | 32.59 | 6,912,093 | -0.48(-1.45%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.01 | 33.07 | 1,191,037 | -0.18(-0.53%) |
Oct 20, 2015 | 33.00 | 33.76 | 32.74 | 33.25 | 2,160,358 | +0.25(+0.75%) |
Oct 19, 2015 | 32.61 | 33.09 | 32.22 | 33.00 | 3,808,063 | -0.66(-1.95%) |
Oct 16, 2015 | 33.97 | 33.97 | 33.31 | 33.65 | 2,409,868 | -0.29(-0.86%) |
Oct 15, 2015 | 34.10 | 34.10 | 33.25 | 33.95 | 1,476,361 | +0.49(+1.45%) |
Oct 14, 2015 | 33.55 | 33.55 | 32.88 | 33.46 | 3,192,463 | -0.08(-0.23%) |
Oct 13, 2015 | 34.38 | 34.38 | 33.52 | 33.54 | 2,840,038 | -1.04(-3.01%) |
Oct 12, 2015 | 34.83 | 35.01 | 34.36 | 34.58 | 1,969,680 | -0.27(-0.77%) |
Oct 09, 2015 | 34.89 | 35.36 | 34.79 | 34.85 | 3,429,482 | +0.19(+0.56%) |
Oct 08, 2015 | 34.33 | 34.77 | 34.19 | 34.66 | 2,726,174 | +0.11(+0.31%) |
Oct 07, 2015 | 33.78 | 34.74 | 33.76 | 34.55 | 3,782,730 | +1.00(+2.99%) |
Oct 06, 2015 | 33.28 | 33.67 | 33.08 | 33.55 | 2,371,576 | +0.22(+0.67%) |
Oct 05, 2015 | 32.71 | 33.46 | 32.71 | 33.32 | 2,185,943 | +0.75(+2.30%) |
Oct 02, 2015 | 31.60 | 32.61 | 31.59 | 32.58 | 2,501,568 | +0.39(+1.22%) |