Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.77 | 33.27 | 33.27 | 33.27 | 2,047,384 | -0.62(-1.82%) |
Dec 30, 2015 | 33.91 | 34.31 | 33.88 | 33.89 | 687,653 | -0.13(-0.40%) |
Dec 29, 2015 | 34.21 | 34.33 | 33.84 | 34.02 | 790,943 | +0.00(+0.00%) |
Dec 28, 2015 | 33.44 | 34.04 | 33.15 | 34.02 | 1,033,286 | +0.46(+1.36%) |
Dec 24, 2015 | 33.45 | 33.57 | 33.57 | 33.57 | 713,315 | +0.08(+0.25%) |
Dec 23, 2015 | 33.48 | 33.54 | 33.26 | 33.49 | 1,060,656 | +0.33(+0.98%) |
Dec 22, 2015 | 33.05 | 33.28 | 32.80 | 33.16 | 1,059,712 | +0.16(+0.49%) |
Dec 21, 2015 | 33.38 | 33.70 | 32.77 | 33.00 | 1,158,158 | -0.10(-0.30%) |
Dec 18, 2015 | 33.15 | 33.31 | 32.68 | 33.10 | 3,281,707 | -0.13(-0.39%) |
Dec 17, 2015 | 33.99 | 34.18 | 33.23 | 33.23 | 1,460,599 | -0.72(-2.11%) |
Dec 16, 2015 | 34.08 | 34.29 | 33.39 | 33.95 | 1,305,504 | +0.18(+0.53%) |
Dec 15, 2015 | 34.00 | 34.08 | 33.55 | 33.77 | 864,580 | +0.13(+0.39%) |
Dec 14, 2015 | 33.28 | 33.71 | 33.23 | 33.64 | 1,706,142 | +0.43(+1.31%) |
Dec 11, 2015 | 33.50 | 34.09 | 33.11 | 33.20 | 1,528,126 | -0.71(-2.09%) |
Dec 10, 2015 | 33.67 | 34.10 | 33.55 | 33.91 | 1,043,988 | +0.34(+1.01%) |
Dec 09, 2015 | 33.95 | 34.44 | 33.25 | 33.57 | 1,656,339 | -0.55(-1.62%) |
Dec 08, 2015 | 33.92 | 34.25 | 33.66 | 34.12 | 1,729,706 | -0.19(-0.56%) |
Dec 07, 2015 | 34.34 | 34.50 | 34.13 | 34.31 | 1,250,005 | +0.03(+0.09%) |
Dec 04, 2015 | 33.72 | 34.31 | 33.47 | 34.28 | 896,463 | +0.70(+2.09%) |
Dec 03, 2015 | 34.67 | 34.67 | 33.24 | 33.58 | 2,069,481 | -0.94(-2.73%) |
Dec 02, 2015 | 34.97 | 35.20 | 34.38 | 34.52 | 920,770 | -0.55(-1.56%) |
Dec 01, 2015 | 34.80 | 35.09 | 34.47 | 35.07 | 1,475,625 | +0.43(+1.24%) |
Nov 30, 2015 | 35.24 | 35.24 | 34.56 | 34.64 | 1,578,685 | -0.48(-1.36%) |
Nov 27, 2015 | 34.72 | 35.18 | 34.51 | 35.12 | 780,430 | +0.34(+0.99%) |
Nov 25, 2015 | 34.83 | 34.78 | 34.78 | 34.78 | 3,133,705 | +0.05(+0.15%) |
Nov 24, 2015 | 34.04 | 34.88 | 33.90 | 34.72 | 1,891,056 | +0.59(+1.73%) |
Nov 23, 2015 | 34.06 | 34.43 | 33.88 | 34.13 | 1,002,762 | +0.18(+0.54%) |
Nov 20, 2015 | 34.28 | 34.41 | 33.88 | 33.95 | 1,264,260 | -0.27(-0.80%) |
Nov 19, 2015 | 34.40 | 34.54 | 34.15 | 34.22 | 1,444,497 | -0.17(-0.51%) |
Nov 18, 2015 | 33.55 | 34.43 | 33.35 | 34.40 | 1,766,861 | +0.95(+2.84%) |
Nov 17, 2015 | 33.68 | 33.88 | 33.32 | 33.45 | 1,600,453 | -0.03(-0.10%) |
Nov 16, 2015 | 32.84 | 33.55 | 32.73 | 33.48 | 1,830,797 | +0.65(+1.97%) |
Nov 13, 2015 | 33.14 | 33.52 | 32.80 | 32.83 | 1,527,806 | -0.33(-1.00%) |
Nov 12, 2015 | 33.52 | 33.82 | 33.16 | 33.16 | 1,680,884 | -0.66(-1.95%) |
Nov 11, 2015 | 33.45 | 34.03 | 33.22 | 33.82 | 1,583,373 | +0.39(+1.16%) |
Nov 10, 2015 | 33.38 | 33.64 | 33.09 | 33.44 | 1,407,623 | -0.11(-0.32%) |
Nov 09, 2015 | 34.02 | 34.05 | 33.26 | 33.55 | 1,609,918 | -0.43(-1.28%) |
Nov 06, 2015 | 33.62 | 34.30 | 33.60 | 33.98 | 2,284,901 | +0.25(+0.75%) |
Nov 05, 2015 | 33.48 | 33.85 | 33.04 | 33.73 | 1,401,189 | +0.28(+0.84%) |
Nov 04, 2015 | 33.44 | 33.74 | 33.35 | 33.45 | 1,947,149 | +0.08(+0.25%) |
Nov 03, 2015 | 33.64 | 33.84 | 33.27 | 33.36 | 1,912,552 | -0.33(-0.98%) |
Nov 02, 2015 | 33.34 | 33.91 | 33.17 | 33.69 | 1,383,628 | +0.33(+0.99%) |
Oct 30, 2015 | 33.22 | 33.66 | 33.12 | 33.36 | 1,604,770 | +0.19(+0.58%) |
Oct 29, 2015 | 33.10 | 33.42 | 32.95 | 33.17 | 2,146,894 | -0.02(-0.05%) |
Oct 28, 2015 | 31.97 | 33.25 | 31.91 | 33.19 | 3,409,455 | +1.22(+3.82%) |
Oct 27, 2015 | 31.87 | 32.16 | 31.52 | 31.97 | 1,514,425 | +0.01(+0.03%) |
Oct 26, 2015 | 32.01 | 32.26 | 31.74 | 31.96 | 1,560,610 | -0.03(-0.08%) |
Oct 23, 2015 | 31.69 | 32.13 | 31.48 | 31.99 | 1,844,518 | +0.47(+1.48%) |
Oct 22, 2015 | 30.16 | 31.68 | 30.09 | 31.52 | 3,799,286 | +1.77(+5.96%) |
Oct 21, 2015 | 31.19 | 32.36 | 29.66 | 29.75 | 8,128,635 | -0.92(-2.99%) |
Oct 20, 2015 | 30.74 | 30.74 | 30.27 | 30.67 | 3,990,564 | -0.03(-0.11%) |
Oct 19, 2015 | 30.13 | 30.73 | 29.94 | 30.70 | 2,540,187 | +0.45(+1.50%) |
Oct 16, 2015 | 30.04 | 30.30 | 29.62 | 30.25 | 1,714,244 | +0.16(+0.55%) |
Oct 15, 2015 | 29.73 | 30.10 | 29.29 | 30.08 | 1,671,186 | +0.44(+1.48%) |
Oct 14, 2015 | 29.76 | 29.94 | 29.56 | 29.64 | 1,409,390 | -0.17(-0.57%) |
Oct 13, 2015 | 30.20 | 30.64 | 29.80 | 29.81 | 1,711,134 | -0.70(-2.29%) |
Oct 12, 2015 | 30.72 | 30.84 | 30.30 | 30.51 | 1,439,786 | -0.14(-0.45%) |
Oct 09, 2015 | 31.03 | 31.11 | 30.50 | 30.65 | 1,611,123 | -0.36(-1.17%) |
Oct 08, 2015 | 29.48 | 31.06 | 29.41 | 31.01 | 1,940,056 | +1.43(+4.82%) |
Oct 07, 2015 | 29.39 | 29.60 | 29.07 | 29.59 | 2,166,265 | +0.47(+1.62%) |
Oct 06, 2015 | 29.36 | 29.73 | 28.96 | 29.11 | 1,292,419 | -0.36(-1.22%) |
Oct 05, 2015 | 28.77 | 29.56 | 28.77 | 29.47 | 1,660,443 | +0.98(+3.44%) |
Oct 02, 2015 | 28.03 | 28.50 | 27.82 | 28.50 | 2,026,913 | +0.15(+0.53%) |