Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.87 | 35.88 | 35.88 | 35.88 | 194,061 | -0.95(-2.58%) |
Dec 30, 2015 | 37.06 | 37.24 | 36.79 | 36.83 | 106,696 | -0.34(-0.92%) |
Dec 29, 2015 | 37.42 | 37.76 | 37.06 | 37.18 | 163,912 | -0.09(-0.25%) |
Dec 28, 2015 | 36.53 | 37.34 | 36.37 | 37.27 | 199,739 | +0.68(+1.87%) |
Dec 24, 2015 | 36.27 | 36.59 | 36.59 | 36.59 | 99,017 | +0.33(+0.90%) |
Dec 23, 2015 | 36.29 | 36.71 | 36.11 | 36.26 | 742,634 | +0.04(+0.12%) |
Dec 22, 2015 | 36.60 | 36.60 | 35.56 | 36.22 | 272,918 | -0.31(-0.84%) |
Dec 21, 2015 | 36.68 | 36.97 | 36.27 | 36.53 | 121,673 | +0.06(+0.16%) |
Dec 18, 2015 | 36.34 | 36.88 | 35.88 | 36.47 | 605,386 | +0.10(+0.28%) |
Dec 17, 2015 | 35.46 | 36.71 | 35.43 | 36.36 | 360,267 | +0.88(+2.48%) |
Dec 16, 2015 | 34.93 | 35.53 | 34.87 | 35.48 | 207,714 | +0.77(+2.22%) |
Dec 15, 2015 | 34.33 | 34.90 | 34.15 | 34.71 | 156,484 | +0.57(+1.68%) |
Dec 14, 2015 | 34.20 | 34.41 | 33.95 | 34.14 | 212,099 | -0.15(-0.45%) |
Dec 11, 2015 | 34.40 | 34.95 | 34.13 | 34.29 | 313,385 | -0.52(-1.50%) |
Dec 10, 2015 | 35.67 | 35.71 | 34.66 | 34.81 | 125,824 | -0.88(-2.47%) |
Dec 09, 2015 | 35.99 | 36.24 | 35.68 | 35.70 | 82,605 | -0.35(-0.97%) |
Dec 08, 2015 | 35.65 | 36.34 | 35.55 | 36.05 | 105,697 | +0.27(+0.77%) |
Dec 07, 2015 | 35.73 | 35.95 | 35.58 | 35.77 | 123,657 | -0.09(-0.26%) |
Dec 04, 2015 | 35.37 | 36.05 | 35.37 | 35.87 | 98,102 | +0.51(+1.45%) |
Dec 03, 2015 | 35.66 | 35.90 | 35.30 | 35.35 | 112,819 | -0.34(-0.96%) |
Dec 02, 2015 | 35.86 | 36.04 | 35.46 | 35.70 | 108,713 | -0.24(-0.67%) |
Dec 01, 2015 | 35.89 | 36.12 | 35.65 | 35.94 | 115,475 | +0.15(+0.43%) |
Nov 30, 2015 | 35.82 | 36.27 | 35.78 | 35.78 | 154,790 | +0.01(+0.02%) |
Nov 27, 2015 | 34.90 | 35.82 | 34.90 | 35.77 | 86,673 | +0.87(+2.50%) |
Nov 25, 2015 | 34.83 | 34.90 | 34.90 | 34.90 | 125,438 | +0.06(+0.17%) |
Nov 24, 2015 | 35.01 | 35.01 | 34.44 | 34.84 | 97,140 | -0.27(-0.76%) |
Nov 23, 2015 | 35.41 | 35.56 | 35.00 | 35.11 | 113,653 | -0.21(-0.61%) |
Nov 20, 2015 | 35.11 | 35.53 | 34.92 | 35.32 | 162,120 | +0.34(+0.98%) |
Nov 19, 2015 | 34.66 | 35.00 | 34.66 | 34.98 | 79,474 | +0.31(+0.89%) |
Nov 18, 2015 | 34.33 | 34.76 | 33.93 | 34.67 | 151,421 | +0.27(+0.77%) |
Nov 17, 2015 | 34.96 | 35.02 | 34.40 | 34.40 | 107,586 | -0.49(-1.40%) |
Nov 16, 2015 | 34.28 | 34.94 | 34.18 | 34.89 | 115,321 | +0.61(+1.77%) |
Nov 13, 2015 | 34.28 | 34.95 | 34.16 | 34.28 | 140,613 | -0.12(-0.35%) |
Nov 12, 2015 | 34.81 | 35.11 | 34.35 | 34.40 | 114,264 | -0.43(-1.24%) |
Nov 11, 2015 | 34.85 | 35.16 | 34.79 | 34.84 | 95,683 | +0.12(+0.34%) |
Nov 10, 2015 | 34.43 | 34.92 | 34.31 | 34.72 | 137,956 | +0.26(+0.77%) |
Nov 09, 2015 | 34.27 | 34.78 | 34.03 | 34.45 | 276,794 | +0.28(+0.82%) |
Nov 06, 2015 | 34.92 | 34.98 | 33.96 | 34.17 | 294,708 | -1.14(-3.23%) |
Nov 05, 2015 | 34.96 | 35.35 | 34.85 | 35.31 | 129,412 | +0.46(+1.32%) |
Nov 04, 2015 | 34.74 | 35.19 | 34.21 | 34.85 | 201,406 | -0.14(-0.39%) |
Nov 03, 2015 | 34.46 | 35.11 | 34.11 | 34.99 | 172,696 | +0.47(+1.36%) |
Nov 02, 2015 | 34.62 | 34.95 | 34.21 | 34.52 | 287,082 | -0.14(-0.42%) |
Oct 30, 2015 | 34.61 | 35.08 | 34.56 | 34.67 | 188,656 | +0.06(+0.17%) |
Oct 29, 2015 | 34.71 | 34.82 | 34.29 | 34.61 | 214,174 | -0.30(-0.85%) |
Oct 28, 2015 | 34.95 | 35.30 | 34.56 | 34.91 | 329,769 | -0.03(-0.07%) |
Oct 27, 2015 | 34.92 | 35.35 | 34.76 | 34.93 | 155,835 | -0.05(-0.15%) |
Oct 26, 2015 | 34.95 | 35.24 | 34.75 | 34.98 | 117,771 | -0.02(-0.05%) |
Oct 23, 2015 | 35.21 | 35.30 | 34.75 | 35.00 | 121,891 | -0.16(-0.46%) |
Oct 22, 2015 | 34.80 | 35.39 | 34.62 | 35.16 | 153,401 | +0.57(+1.65%) |
Oct 21, 2015 | 35.72 | 35.72 | 34.38 | 34.59 | 206,723 | -1.08(-3.03%) |
Oct 20, 2015 | 35.37 | 35.82 | 35.37 | 35.67 | 144,209 | +0.29(+0.82%) |
Oct 19, 2015 | 34.73 | 35.48 | 34.67 | 35.38 | 214,944 | +0.54(+1.56%) |
Oct 16, 2015 | 35.67 | 35.99 | 34.59 | 34.84 | 398,951 | -1.16(-3.21%) |
Oct 15, 2015 | 35.34 | 36.00 | 35.13 | 35.99 | 216,422 | +0.79(+2.25%) |
Oct 14, 2015 | 35.51 | 35.86 | 35.08 | 35.20 | 155,616 | -0.20(-0.55%) |
Oct 13, 2015 | 35.47 | 35.73 | 35.40 | 35.40 | 197,015 | -0.23(-0.64%) |
Oct 12, 2015 | 35.35 | 35.90 | 35.33 | 35.63 | 174,289 | +0.32(+0.92%) |
Oct 09, 2015 | 35.60 | 35.60 | 35.29 | 35.30 | 149,083 | -0.26(-0.72%) |
Oct 08, 2015 | 35.06 | 35.72 | 34.90 | 35.56 | 200,702 | +0.48(+1.38%) |
Oct 07, 2015 | 35.28 | 35.54 | 34.74 | 35.08 | 390,595 | -0.09(-0.24%) |
Oct 06, 2015 | 36.00 | 36.00 | 35.09 | 35.16 | 346,584 | -0.86(-2.39%) |
Oct 05, 2015 | 35.73 | 36.07 | 35.46 | 36.02 | 180,087 | +0.39(+1.10%) |
Oct 02, 2015 | 34.97 | 35.64 | 34.62 | 35.63 | 144,411 | +0.53(+1.50%) |