Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.18 | 34.97 | 34.97 | 34.97 | 270,787 | -0.22(-0.64%) |
Dec 30, 2015 | 35.19 | 35.53 | 35.09 | 35.20 | 189,282 | -0.16(-0.44%) |
Dec 29, 2015 | 35.06 | 35.59 | 34.74 | 35.35 | 200,753 | +0.45(+1.29%) |
Dec 28, 2015 | 35.08 | 35.15 | 34.46 | 34.91 | 180,453 | -0.38(-1.08%) |
Dec 24, 2015 | 35.48 | 35.29 | 35.29 | 35.29 | 95,626 | -0.25(-0.70%) |
Dec 23, 2015 | 34.67 | 35.90 | 34.67 | 35.54 | 301,846 | +1.04(+3.00%) |
Dec 22, 2015 | 33.97 | 34.77 | 33.89 | 34.50 | 161,031 | +0.55(+1.63%) |
Dec 21, 2015 | 33.66 | 34.06 | 33.48 | 33.95 | 205,758 | +0.43(+1.29%) |
Dec 18, 2015 | 33.64 | 33.83 | 33.13 | 33.51 | 644,669 | -0.09(-0.28%) |
Dec 17, 2015 | 33.87 | 33.87 | 33.42 | 33.61 | 312,283 | -0.15(-0.44%) |
Dec 16, 2015 | 34.04 | 34.14 | 33.52 | 33.76 | 376,748 | -0.15(-0.43%) |
Dec 15, 2015 | 34.65 | 34.78 | 33.38 | 33.90 | 600,479 | -0.55(-1.60%) |
Dec 14, 2015 | 34.35 | 34.59 | 34.02 | 34.46 | 346,731 | +0.15(+0.43%) |
Dec 11, 2015 | 34.40 | 34.49 | 33.96 | 34.31 | 223,442 | -0.35(-1.00%) |
Dec 10, 2015 | 34.60 | 35.04 | 34.54 | 34.65 | 234,255 | -0.01(-0.02%) |
Dec 09, 2015 | 34.44 | 34.79 | 34.20 | 34.66 | 251,425 | +0.18(+0.53%) |
Dec 08, 2015 | 35.03 | 35.13 | 34.41 | 34.48 | 171,245 | -0.93(-2.63%) |
Dec 07, 2015 | 35.84 | 35.93 | 35.01 | 35.41 | 304,254 | -0.54(-1.49%) |
Dec 04, 2015 | 36.17 | 36.40 | 35.83 | 35.95 | 331,617 | -0.23(-0.64%) |
Dec 03, 2015 | 36.30 | 36.36 | 35.85 | 36.18 | 243,087 | -0.03(-0.07%) |
Dec 02, 2015 | 36.80 | 36.80 | 35.92 | 36.21 | 176,840 | -0.72(-1.94%) |
Dec 01, 2015 | 36.91 | 37.11 | 36.46 | 36.93 | 223,613 | +0.09(+0.23%) |
Nov 30, 2015 | 36.55 | 36.92 | 36.21 | 36.84 | 293,926 | +0.35(+0.97%) |
Nov 27, 2015 | 36.46 | 36.62 | 36.21 | 36.49 | 76,566 | -0.02(-0.05%) |
Nov 25, 2015 | 36.74 | 36.50 | 36.50 | 36.50 | 170,530 | -0.22(-0.61%) |
Nov 24, 2015 | 35.73 | 36.79 | 35.73 | 36.73 | 265,332 | +0.87(+2.43%) |
Nov 23, 2015 | 35.68 | 35.97 | 35.47 | 35.86 | 156,288 | +0.11(+0.31%) |
Nov 20, 2015 | 35.47 | 36.02 | 35.34 | 35.74 | 168,236 | +0.51(+1.45%) |
Nov 19, 2015 | 35.20 | 35.38 | 34.93 | 35.23 | 186,645 | +0.04(+0.12%) |
Nov 18, 2015 | 35.16 | 35.29 | 34.72 | 35.19 | 239,961 | +0.22(+0.64%) |
Nov 17, 2015 | 34.84 | 35.76 | 34.84 | 34.97 | 249,529 | +0.07(+0.20%) |
Nov 16, 2015 | 34.61 | 35.02 | 34.32 | 34.90 | 246,286 | +0.30(+0.87%) |
Nov 13, 2015 | 34.68 | 35.22 | 34.43 | 34.59 | 156,035 | -0.30(-0.87%) |
Nov 12, 2015 | 35.41 | 35.88 | 34.83 | 34.90 | 140,904 | -1.14(-3.16%) |
Nov 11, 2015 | 35.99 | 36.35 | 35.80 | 36.04 | 251,852 | +0.11(+0.31%) |
Nov 10, 2015 | 35.93 | 36.15 | 35.68 | 35.93 | 145,119 | +0.00(+0.00%) |
Nov 09, 2015 | 36.75 | 36.75 | 35.76 | 35.93 | 234,466 | -0.84(-2.29%) |
Nov 06, 2015 | 36.57 | 36.77 | 35.65 | 36.77 | 259,695 | +0.05(+0.14%) |
Nov 05, 2015 | 37.03 | 37.27 | 36.55 | 36.71 | 224,145 | -0.33(-0.88%) |
Nov 04, 2015 | 36.99 | 37.26 | 36.90 | 37.04 | 199,059 | +0.05(+0.14%) |
Nov 03, 2015 | 36.60 | 37.11 | 35.96 | 36.99 | 447,945 | +0.36(+0.98%) |
Nov 02, 2015 | 35.43 | 37.37 | 35.43 | 36.63 | 519,318 | +1.18(+3.32%) |
Oct 30, 2015 | 34.30 | 36.05 | 34.11 | 35.45 | 484,632 | +1.28(+3.74%) |
Oct 29, 2015 | 33.20 | 34.56 | 33.12 | 34.17 | 479,479 | +0.50(+1.48%) |
Oct 28, 2015 | 31.75 | 34.93 | 31.75 | 33.68 | 873,703 | +0.78(+2.37%) |
Oct 27, 2015 | 33.97 | 34.07 | 32.41 | 32.90 | 483,999 | -1.32(-3.86%) |
Oct 26, 2015 | 35.09 | 35.30 | 34.17 | 34.22 | 381,518 | -0.88(-2.49%) |
Oct 23, 2015 | 35.29 | 35.62 | 35.03 | 35.09 | 304,068 | -0.12(-0.34%) |
Oct 22, 2015 | 34.57 | 35.64 | 34.57 | 35.21 | 351,950 | +0.82(+2.40%) |
Oct 21, 2015 | 34.68 | 35.12 | 34.35 | 34.39 | 294,440 | -0.29(-0.84%) |
Oct 20, 2015 | 34.32 | 34.96 | 34.06 | 34.68 | 138,269 | +0.27(+0.77%) |
Oct 19, 2015 | 34.29 | 34.47 | 34.13 | 34.41 | 177,625 | -0.03(-0.07%) |
Oct 16, 2015 | 35.14 | 35.17 | 33.81 | 34.44 | 209,175 | -0.66(-1.88%) |
Oct 15, 2015 | 35.04 | 35.11 | 33.98 | 35.10 | 269,196 | +0.23(+0.66%) |
Oct 14, 2015 | 35.31 | 35.52 | 34.77 | 34.87 | 179,416 | -0.44(-1.24%) |
Oct 13, 2015 | 35.57 | 36.15 | 35.30 | 35.31 | 118,590 | -0.45(-1.25%) |
Oct 12, 2015 | 35.99 | 36.11 | 35.52 | 35.75 | 115,277 | -0.14(-0.38%) |
Oct 09, 2015 | 36.27 | 36.35 | 35.84 | 35.89 | 237,873 | -0.37(-1.02%) |
Oct 08, 2015 | 35.14 | 36.32 | 35.14 | 36.26 | 177,713 | +1.03(+2.92%) |
Oct 07, 2015 | 34.67 | 35.58 | 34.67 | 35.23 | 238,053 | +0.69(+1.99%) |
Oct 06, 2015 | 34.47 | 35.11 | 34.47 | 34.54 | 182,416 | -0.06(-0.17%) |
Oct 05, 2015 | 33.26 | 34.66 | 33.26 | 34.60 | 268,439 | +1.53(+4.62%) |
Oct 02, 2015 | 32.11 | 33.08 | 31.83 | 33.08 | 240,909 | +0.77(+2.39%) |