Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 37.23 | 37.51 | 37.51 | 37.51 | 440,400 | -0.04(-0.11%) |
Dec 30, 2015 | 37.54 | 38.00 | 37.34 | 37.55 | 148,812 | -0.04(-0.11%) |
Dec 29, 2015 | 36.67 | 38.23 | 36.67 | 37.59 | 376,074 | +1.27(+3.50%) |
Dec 28, 2015 | 34.77 | 36.78 | 34.60 | 36.32 | 250,366 | +1.61(+4.64%) |
Dec 24, 2015 | 33.88 | 34.71 | 34.71 | 34.71 | 203,600 | +1.11(+3.30%) |
Dec 23, 2015 | 34.32 | 35.30 | 32.60 | 33.60 | 468,377 | -0.59(-1.73%) |
Dec 22, 2015 | 35.23 | 35.29 | 34.16 | 34.19 | 432,913 | -0.98(-2.79%) |
Dec 21, 2015 | 36.66 | 37.08 | 34.77 | 35.17 | 350,777 | -0.49(-1.37%) |
Dec 18, 2015 | 37.55 | 37.55 | 35.41 | 35.66 | 247,170 | -2.14(-5.66%) |
Dec 17, 2015 | 37.00 | 37.99 | 35.36 | 37.80 | 507,972 | +1.78(+4.94%) |
Dec 16, 2015 | 35.49 | 36.13 | 35.00 | 36.02 | 116,360 | +0.67(+1.90%) |
Dec 15, 2015 | 35.37 | 35.70 | 34.90 | 35.35 | 165,420 | +0.18(+0.51%) |
Dec 14, 2015 | 35.07 | 35.51 | 34.74 | 35.17 | 176,715 | -0.03(-0.09%) |
Dec 11, 2015 | 36.38 | 36.38 | 34.87 | 35.20 | 216,106 | -1.76(-4.76%) |
Dec 10, 2015 | 36.81 | 37.35 | 36.60 | 36.96 | 126,991 | +0.26(+0.71%) |
Dec 09, 2015 | 36.83 | 37.00 | 36.19 | 36.70 | 244,879 | -0.29(-0.78%) |
Dec 08, 2015 | 36.00 | 37.17 | 36.00 | 36.99 | 179,692 | +0.80(+2.21%) |
Dec 07, 2015 | 35.94 | 36.59 | 35.71 | 36.19 | 309,836 | +0.27(+0.75%) |
Dec 04, 2015 | 35.00 | 36.18 | 35.00 | 35.92 | 207,965 | +0.87(+2.48%) |
Dec 03, 2015 | 35.00 | 35.49 | 34.22 | 35.05 | 431,801 | +0.05(+0.14%) |
Dec 02, 2015 | 34.73 | 35.07 | 34.20 | 35.00 | 219,656 | -0.01(-0.03%) |
Dec 01, 2015 | 35.16 | 35.54 | 34.23 | 35.01 | 258,203 | -0.15(-0.43%) |
Nov 30, 2015 | 36.22 | 36.82 | 34.50 | 35.16 | 469,245 | -1.06(-2.93%) |
Nov 27, 2015 | 35.60 | 36.50 | 35.38 | 36.22 | 120,976 | +0.53(+1.49%) |
Nov 25, 2015 | 36.40 | 35.69 | 35.69 | 35.69 | 263,200 | -0.71(-1.95%) |
Nov 24, 2015 | 37.03 | 37.41 | 36.07 | 36.40 | 140,018 | -1.05(-2.80%) |
Nov 23, 2015 | 37.05 | 37.67 | 36.61 | 37.45 | 126,814 | +0.50(+1.35%) |
Nov 20, 2015 | 36.12 | 37.30 | 35.64 | 36.95 | 203,708 | +0.86(+2.38%) |
Nov 19, 2015 | 36.33 | 37.41 | 35.90 | 36.09 | 273,183 | -0.15(-0.41%) |
Nov 18, 2015 | 37.94 | 37.94 | 34.54 | 36.24 | 388,347 | -1.70(-4.48%) |
Nov 17, 2015 | 34.95 | 38.16 | 34.63 | 37.94 | 458,918 | +3.09(+8.87%) |
Nov 16, 2015 | 33.90 | 34.95 | 33.53 | 34.85 | 352,649 | +0.80(+2.35%) |
Nov 13, 2015 | 33.96 | 34.33 | 33.51 | 34.05 | 292,291 | -0.16(-0.47%) |
Nov 12, 2015 | 33.93 | 34.76 | 33.62 | 34.21 | 221,917 | +0.00(+0.00%) |
Nov 11, 2015 | 34.20 | 35.21 | 33.62 | 34.21 | 138,608 | +0.03(+0.09%) |
Nov 10, 2015 | 33.92 | 34.87 | 33.92 | 34.18 | 275,806 | -0.02(-0.06%) |
Nov 09, 2015 | 35.05 | 35.59 | 33.81 | 34.20 | 329,722 | -0.88(-2.51%) |
Nov 06, 2015 | 34.00 | 36.16 | 32.44 | 35.08 | 281,235 | +0.84(+2.45%) |
Nov 05, 2015 | 35.26 | 35.51 | 33.88 | 34.24 | 137,451 | -1.10(-3.11%) |
Nov 04, 2015 | 34.15 | 36.05 | 34.04 | 35.34 | 185,077 | +1.31(+3.85%) |
Nov 03, 2015 | 34.03 | 34.56 | 33.47 | 34.03 | 200,653 | -0.08(-0.23%) |
Nov 02, 2015 | 34.69 | 34.83 | 33.60 | 34.11 | 222,550 | -0.46(-1.33%) |
Oct 30, 2015 | 34.19 | 35.73 | 33.83 | 34.57 | 315,617 | +0.42(+1.23%) |
Oct 29, 2015 | 34.51 | 34.73 | 33.73 | 34.15 | 171,461 | -0.37(-1.07%) |
Oct 28, 2015 | 33.70 | 34.99 | 33.27 | 34.52 | 221,588 | +0.92(+2.74%) |
Oct 27, 2015 | 33.35 | 33.89 | 33.11 | 33.60 | 202,997 | -0.13(-0.39%) |
Oct 26, 2015 | 34.21 | 34.83 | 33.10 | 33.73 | 399,677 | -0.33(-0.97%) |
Oct 23, 2015 | 33.71 | 34.29 | 33.07 | 34.06 | 266,773 | +0.70(+2.10%) |
Oct 22, 2015 | 33.25 | 33.39 | 32.72 | 33.36 | 312,184 | +0.37(+1.12%) |
Oct 21, 2015 | 33.32 | 33.55 | 32.55 | 32.99 | 371,362 | -0.58(-1.73%) |
Oct 20, 2015 | 35.12 | 35.12 | 32.50 | 33.57 | 338,789 | -1.42(-4.06%) |
Oct 19, 2015 | 34.78 | 36.67 | 34.51 | 34.99 | 497,301 | +0.21(+0.60%) |
Oct 16, 2015 | 33.86 | 34.87 | 33.15 | 34.78 | 287,683 | +1.09(+3.24%) |
Oct 15, 2015 | 31.57 | 34.24 | 31.57 | 33.69 | 281,604 | +2.21(+7.02%) |
Oct 14, 2015 | 31.70 | 31.81 | 31.16 | 31.48 | 185,802 | -0.22(-0.69%) |
Oct 13, 2015 | 31.78 | 32.39 | 31.29 | 31.70 | 120,013 | -0.36(-1.12%) |
Oct 12, 2015 | 32.00 | 32.48 | 31.52 | 32.06 | 212,651 | +0.14(+0.44%) |
Oct 09, 2015 | 31.25 | 32.23 | 30.97 | 31.92 | 109,153 | +0.77(+2.47%) |
Oct 08, 2015 | 30.83 | 31.68 | 30.54 | 31.15 | 352,360 | +0.04(+0.13%) |
Oct 07, 2015 | 31.86 | 31.92 | 30.03 | 31.11 | 308,222 | -0.71(-2.23%) |
Oct 06, 2015 | 31.44 | 31.92 | 31.02 | 31.82 | 182,668 | +0.17(+0.54%) |
Oct 05, 2015 | 31.19 | 31.72 | 30.03 | 31.65 | 226,656 | +0.74(+2.39%) |
Oct 02, 2015 | 29.50 | 31.00 | 29.50 | 30.91 | 106,888 | +0.94(+3.14%) |