Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.87 | 31.71 | 31.71 | 31.71 | 285,681 | -0.27(-0.85%) |
Dec 30, 2015 | 32.21 | 32.22 | 31.98 | 31.99 | 182,806 | -0.25(-0.78%) |
Dec 29, 2015 | 32.06 | 32.30 | 32.06 | 32.24 | 258,161 | +0.31(+0.96%) |
Dec 28, 2015 | 31.85 | 31.94 | 31.64 | 31.93 | 566,963 | -0.03(-0.09%) |
Dec 24, 2015 | 32.00 | 31.96 | 31.96 | 31.96 | 185,365 | -0.09(-0.29%) |
Dec 23, 2015 | 31.94 | 32.07 | 31.85 | 32.05 | 291,641 | +0.24(+0.76%) |
Dec 22, 2015 | 31.64 | 31.88 | 31.49 | 31.81 | 653,597 | +0.28(+0.88%) |
Dec 21, 2015 | 31.56 | 31.64 | 31.35 | 31.53 | 355,824 | +0.13(+0.41%) |
Dec 18, 2015 | 31.70 | 31.73 | 31.39 | 31.40 | 274,595 | -0.40(-1.25%) |
Dec 17, 2015 | 32.42 | 32.46 | 31.80 | 31.80 | 284,881 | -0.57(-1.75%) |
Dec 16, 2015 | 32.06 | 32.42 | 31.98 | 32.37 | 592,267 | +0.49(+1.54%) |
Dec 15, 2015 | 31.86 | 32.06 | 31.80 | 31.87 | 240,394 | +0.22(+0.70%) |
Dec 14, 2015 | 31.71 | 31.92 | 31.34 | 31.65 | 363,162 | -0.04(-0.12%) |
Dec 11, 2015 | 31.92 | 32.03 | 31.60 | 31.69 | 205,787 | -0.61(-1.90%) |
Dec 10, 2015 | 32.18 | 32.45 | 32.18 | 32.30 | 156,462 | +0.13(+0.40%) |
Dec 09, 2015 | 32.40 | 32.76 | 31.99 | 32.17 | 191,312 | -0.36(-1.11%) |
Dec 08, 2015 | 32.38 | 32.72 | 32.34 | 32.53 | 128,734 | -0.17(-0.51%) |
Dec 07, 2015 | 32.76 | 32.76 | 32.51 | 32.70 | 230,110 | -0.14(-0.42%) |
Dec 04, 2015 | 32.36 | 32.89 | 32.36 | 32.84 | 194,801 | +0.56(+1.72%) |
Dec 03, 2015 | 32.84 | 32.84 | 32.11 | 32.28 | 242,681 | -0.45(-1.36%) |
Dec 02, 2015 | 32.97 | 33.05 | 32.66 | 32.73 | 456,167 | -0.27(-0.82%) |
Dec 01, 2015 | 32.83 | 33.01 | 32.76 | 33.00 | 543,660 | +0.29(+0.88%) |
Nov 30, 2015 | 33.08 | 33.08 | 32.65 | 32.71 | 348,173 | -0.31(-0.93%) |
Nov 27, 2015 | 33.05 | 33.09 | 32.89 | 33.02 | 54,825 | -0.05(-0.14%) |
Nov 25, 2015 | 32.91 | 33.06 | 33.06 | 33.06 | 195,707 | +0.16(+0.49%) |
Nov 24, 2015 | 32.61 | 32.98 | 32.52 | 32.90 | 187,009 | +0.07(+0.21%) |
Nov 23, 2015 | 32.58 | 32.94 | 32.58 | 32.83 | 359,629 | +0.17(+0.53%) |
Nov 20, 2015 | 32.59 | 32.73 | 32.57 | 32.66 | 529,498 | +0.30(+0.93%) |
Nov 19, 2015 | 32.32 | 32.44 | 32.27 | 32.36 | 370,795 | +0.03(+0.09%) |
Nov 18, 2015 | 31.87 | 32.35 | 31.72 | 32.33 | 373,859 | +0.58(+1.81%) |
Nov 17, 2015 | 31.83 | 32.10 | 31.67 | 31.75 | 402,910 | -0.01(-0.03%) |
Nov 16, 2015 | 31.33 | 31.78 | 31.26 | 31.76 | 405,144 | +0.35(+1.12%) |
Nov 13, 2015 | 32.12 | 32.14 | 31.40 | 31.41 | 234,485 | -1.00(-3.09%) |
Nov 12, 2015 | 32.67 | 32.76 | 32.41 | 32.41 | 195,929 | -0.46(-1.41%) |
Nov 11, 2015 | 33.20 | 33.20 | 32.81 | 32.88 | 586,692 | -0.32(-0.98%) |
Nov 10, 2015 | 32.82 | 33.20 | 32.81 | 33.20 | 280,127 | +0.32(+0.96%) |
Nov 09, 2015 | 33.22 | 33.22 | 32.65 | 32.89 | 356,672 | -0.41(-1.23%) |
Nov 06, 2015 | 33.26 | 33.35 | 33.11 | 33.29 | 222,154 | -0.06(-0.17%) |
Nov 05, 2015 | 33.29 | 33.39 | 33.08 | 33.35 | 259,241 | +0.12(+0.36%) |
Nov 04, 2015 | 33.49 | 33.49 | 33.07 | 33.23 | 542,330 | -0.23(-0.69%) |
Nov 03, 2015 | 33.34 | 33.57 | 33.33 | 33.46 | 813,259 | +0.06(+0.19%) |
Nov 02, 2015 | 33.18 | 33.45 | 33.07 | 33.40 | 1,053,095 | +0.23(+0.70%) |
Oct 30, 2015 | 33.07 | 33.34 | 33.02 | 33.16 | 312,000 | +0.06(+0.17%) |
Oct 29, 2015 | 33.13 | 33.15 | 32.86 | 33.11 | 277,606 | -0.06(-0.20%) |
Oct 28, 2015 | 32.77 | 33.17 | 32.69 | 33.17 | 422,209 | +0.45(+1.39%) |
Oct 27, 2015 | 32.89 | 33.16 | 32.53 | 32.72 | 181,202 | -0.29(-0.87%) |
Oct 26, 2015 | 32.73 | 33.05 | 32.72 | 33.01 | 273,887 | +0.29(+0.88%) |
Oct 23, 2015 | 33.11 | 33.11 | 32.53 | 32.72 | 492,065 | -0.24(-0.73%) |
Oct 22, 2015 | 32.90 | 33.08 | 32.77 | 32.96 | 273,483 | +0.18(+0.54%) |
Oct 21, 2015 | 33.10 | 33.17 | 32.75 | 32.78 | 126,615 | -0.23(-0.70%) |
Oct 20, 2015 | 33.02 | 33.23 | 32.95 | 33.02 | 333,530 | -0.04(-0.11%) |
Oct 19, 2015 | 32.82 | 33.06 | 32.82 | 33.05 | 281,481 | +0.15(+0.45%) |
Oct 16, 2015 | 32.76 | 32.91 | 32.72 | 32.90 | 211,013 | +0.18(+0.54%) |
Oct 15, 2015 | 32.46 | 32.73 | 32.27 | 32.73 | 248,642 | +0.32(+1.00%) |
Oct 14, 2015 | 32.84 | 32.92 | 32.32 | 32.40 | 235,709 | -0.45(-1.38%) |
Oct 13, 2015 | 33.02 | 33.26 | 32.83 | 32.86 | 317,332 | -0.32(-0.95%) |
Oct 12, 2015 | 33.14 | 33.25 | 33.04 | 33.17 | 383,811 | +0.07(+0.22%) |
Oct 09, 2015 | 33.13 | 33.14 | 32.92 | 33.10 | 379,379 | -0.01(-0.03%) |
Oct 08, 2015 | 32.70 | 33.20 | 32.70 | 33.11 | 349,389 | +0.37(+1.13%) |
Oct 07, 2015 | 32.57 | 32.77 | 32.40 | 32.74 | 436,802 | +0.26(+0.80%) |
Oct 06, 2015 | 32.76 | 32.85 | 32.37 | 32.48 | 370,065 | -0.30(-0.91%) |
Oct 05, 2015 | 32.41 | 32.81 | 32.41 | 32.77 | 703,739 | +0.58(+1.79%) |
Oct 02, 2015 | 31.49 | 32.21 | 31.29 | 32.20 | 315,039 | +0.37(+1.17%) |