Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.25 | 35.70 | 35.70 | 35.70 | 656,766 | -0.62(-1.71%) |
Dec 30, 2015 | 36.59 | 36.86 | 36.30 | 36.32 | 531,623 | -0.33(-0.90%) |
Dec 29, 2015 | 36.51 | 37.03 | 36.47 | 36.65 | 334,383 | +0.31(+0.86%) |
Dec 28, 2015 | 36.22 | 36.40 | 35.78 | 36.34 | 321,355 | +0.10(+0.26%) |
Dec 24, 2015 | 36.18 | 36.24 | 36.24 | 36.24 | 187,715 | +0.01(+0.02%) |
Dec 23, 2015 | 35.73 | 36.36 | 35.67 | 36.23 | 324,063 | +0.75(+2.13%) |
Dec 22, 2015 | 35.40 | 35.51 | 34.99 | 35.48 | 418,448 | +0.32(+0.92%) |
Dec 21, 2015 | 35.90 | 35.90 | 34.85 | 35.16 | 667,913 | -0.35(-0.98%) |
Dec 18, 2015 | 36.37 | 36.37 | 35.40 | 35.51 | 1,248,030 | -0.77(-2.13%) |
Dec 17, 2015 | 36.65 | 37.14 | 36.28 | 36.28 | 372,803 | -0.27(-0.75%) |
Dec 16, 2015 | 36.56 | 36.69 | 36.03 | 36.55 | 423,465 | +0.36(+0.98%) |
Dec 15, 2015 | 35.56 | 36.36 | 35.56 | 36.20 | 715,633 | +0.92(+2.61%) |
Dec 14, 2015 | 35.23 | 35.64 | 34.55 | 35.28 | 707,478 | -0.05(-0.14%) |
Dec 11, 2015 | 35.73 | 35.92 | 35.26 | 35.33 | 705,062 | -0.70(-1.94%) |
Dec 10, 2015 | 35.69 | 36.28 | 35.37 | 36.03 | 822,876 | +0.40(+1.12%) |
Dec 09, 2015 | 36.32 | 36.51 | 35.55 | 35.63 | 537,922 | -0.88(-2.40%) |
Dec 08, 2015 | 36.20 | 36.76 | 36.04 | 36.50 | 472,246 | -0.16(-0.45%) |
Dec 07, 2015 | 37.04 | 37.19 | 36.54 | 36.67 | 524,252 | -0.59(-1.58%) |
Dec 04, 2015 | 36.21 | 37.29 | 36.21 | 37.26 | 444,487 | +1.06(+2.93%) |
Dec 03, 2015 | 36.86 | 36.93 | 36.01 | 36.20 | 609,447 | -0.66(-1.80%) |
Dec 02, 2015 | 37.23 | 37.55 | 36.76 | 36.86 | 511,700 | -0.37(-1.00%) |
Dec 01, 2015 | 36.71 | 37.26 | 36.45 | 37.23 | 635,725 | +0.68(+1.86%) |
Nov 30, 2015 | 36.27 | 36.62 | 36.12 | 36.55 | 722,104 | +0.32(+0.87%) |
Nov 27, 2015 | 36.30 | 36.52 | 36.14 | 36.23 | 228,052 | -0.10(-0.28%) |
Nov 25, 2015 | 36.44 | 36.33 | 36.33 | 36.33 | 308,599 | +0.01(+0.02%) |
Nov 24, 2015 | 35.63 | 36.53 | 35.63 | 36.33 | 597,718 | +0.41(+1.14%) |
Nov 23, 2015 | 35.66 | 35.96 | 35.65 | 35.92 | 311,998 | +0.18(+0.49%) |
Nov 20, 2015 | 35.36 | 35.89 | 35.31 | 35.74 | 532,955 | +0.61(+1.74%) |
Nov 19, 2015 | 35.07 | 35.31 | 35.02 | 35.13 | 419,715 | -0.04(-0.11%) |
Nov 18, 2015 | 34.87 | 35.24 | 34.62 | 35.17 | 551,471 | +0.38(+1.11%) |
Nov 17, 2015 | 34.49 | 35.36 | 34.22 | 34.78 | 888,158 | +0.40(+1.16%) |
Nov 16, 2015 | 33.44 | 34.40 | 33.30 | 34.38 | 631,957 | +0.94(+2.81%) |
Nov 13, 2015 | 33.97 | 34.19 | 33.42 | 33.44 | 751,306 | -0.60(-1.76%) |
Nov 12, 2015 | 34.68 | 34.68 | 34.03 | 34.04 | 665,879 | -0.99(-2.83%) |
Nov 11, 2015 | 35.18 | 35.33 | 34.90 | 35.03 | 724,705 | -0.11(-0.32%) |
Nov 10, 2015 | 34.71 | 35.21 | 34.71 | 35.15 | 789,574 | +0.43(+1.24%) |
Nov 09, 2015 | 34.69 | 34.81 | 34.40 | 34.72 | 623,419 | -0.06(-0.18%) |
Nov 06, 2015 | 34.77 | 35.22 | 34.66 | 34.78 | 1,073,125 | +0.10(+0.29%) |
Nov 05, 2015 | 35.07 | 35.26 | 34.62 | 34.68 | 800,834 | -0.40(-1.13%) |
Nov 04, 2015 | 34.82 | 35.33 | 34.74 | 35.08 | 1,012,937 | +0.31(+0.89%) |
Nov 03, 2015 | 34.45 | 34.93 | 34.18 | 34.77 | 812,827 | +0.42(+1.23%) |
Nov 02, 2015 | 33.22 | 34.53 | 33.21 | 34.35 | 1,103,922 | +1.18(+3.56%) |
Oct 30, 2015 | 33.13 | 33.91 | 32.76 | 33.17 | 1,674,949 | +0.22(+0.67%) |
Oct 29, 2015 | 31.23 | 33.05 | 31.18 | 32.95 | 2,101,313 | +2.29(+7.47%) |
Oct 28, 2015 | 29.65 | 30.69 | 29.46 | 30.66 | 1,100,319 | +1.02(+3.43%) |
Oct 27, 2015 | 29.37 | 29.64 | 29.20 | 29.64 | 722,578 | +0.20(+0.66%) |
Oct 26, 2015 | 29.19 | 29.49 | 29.09 | 29.44 | 615,652 | +0.16(+0.54%) |
Oct 23, 2015 | 28.84 | 29.32 | 28.69 | 29.29 | 536,746 | +0.68(+2.36%) |
Oct 22, 2015 | 28.50 | 28.68 | 28.37 | 28.61 | 546,925 | +0.34(+1.21%) |
Oct 21, 2015 | 28.53 | 28.78 | 28.25 | 28.27 | 248,781 | -0.23(-0.80%) |
Oct 20, 2015 | 28.12 | 28.60 | 28.00 | 28.50 | 509,881 | +0.30(+1.07%) |
Oct 19, 2015 | 28.08 | 28.38 | 28.07 | 28.20 | 520,005 | -0.04(-0.16%) |
Oct 16, 2015 | 28.20 | 28.33 | 28.01 | 28.24 | 373,236 | +0.11(+0.38%) |
Oct 15, 2015 | 28.09 | 28.16 | 27.72 | 28.13 | 340,738 | +0.15(+0.52%) |
Oct 14, 2015 | 28.38 | 28.62 | 27.96 | 27.99 | 367,681 | -0.36(-1.27%) |
Oct 13, 2015 | 28.44 | 28.75 | 28.35 | 28.35 | 458,598 | -0.23(-0.80%) |
Oct 12, 2015 | 28.59 | 28.72 | 28.47 | 28.57 | 390,463 | -0.08(-0.28%) |
Oct 09, 2015 | 28.51 | 28.69 | 28.46 | 28.66 | 328,071 | +0.19(+0.66%) |
Oct 08, 2015 | 27.96 | 28.51 | 27.93 | 28.47 | 559,211 | +0.40(+1.43%) |
Oct 07, 2015 | 27.50 | 28.14 | 27.50 | 28.07 | 632,424 | +0.66(+2.40%) |
Oct 06, 2015 | 27.20 | 27.48 | 26.98 | 27.41 | 764,815 | +0.21(+0.76%) |
Oct 05, 2015 | 26.59 | 27.31 | 26.56 | 27.20 | 1,001,337 | +0.81(+3.06%) |
Oct 02, 2015 | 25.57 | 26.39 | 25.47 | 26.39 | 495,130 | +0.44(+1.71%) |