Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.49 | 36.39 | 36.39 | 36.39 | 379,300 | -1.10(-2.93%) |
Dec 30, 2015 | 37.79 | 37.80 | 37.22 | 37.49 | 74,767 | -0.21(-0.56%) |
Dec 29, 2015 | 37.80 | 37.91 | 37.53 | 37.70 | 161,605 | +0.06(+0.16%) |
Dec 28, 2015 | 37.81 | 38.05 | 37.14 | 37.64 | 75,453 | -0.46(-1.21%) |
Dec 24, 2015 | 37.97 | 38.10 | 38.10 | 38.10 | 104,700 | +0.19(+0.50%) |
Dec 23, 2015 | 38.14 | 38.19 | 37.57 | 37.91 | 90,838 | -0.08(-0.20%) |
Dec 22, 2015 | 37.55 | 38.09 | 36.94 | 37.98 | 87,517 | +0.80(+2.14%) |
Dec 21, 2015 | 37.36 | 37.97 | 36.50 | 37.19 | 182,110 | +0.03(+0.08%) |
Dec 18, 2015 | 37.14 | 37.68 | 36.52 | 37.16 | 204,093 | -0.03(-0.08%) |
Dec 17, 2015 | 36.55 | 38.25 | 36.55 | 37.19 | 193,367 | +0.83(+2.28%) |
Dec 16, 2015 | 35.34 | 36.42 | 34.95 | 36.36 | 121,406 | +1.36(+3.89%) |
Dec 15, 2015 | 34.02 | 35.32 | 33.91 | 35.00 | 176,734 | +1.29(+3.83%) |
Dec 14, 2015 | 34.34 | 34.78 | 33.05 | 33.71 | 127,257 | -0.57(-1.66%) |
Dec 11, 2015 | 35.33 | 36.17 | 33.53 | 34.28 | 203,442 | -1.62(-4.51%) |
Dec 10, 2015 | 36.00 | 36.92 | 35.30 | 35.90 | 161,320 | -0.07(-0.19%) |
Dec 09, 2015 | 37.54 | 38.30 | 35.03 | 35.97 | 231,481 | -1.88(-4.97%) |
Dec 08, 2015 | 36.56 | 38.49 | 36.08 | 37.85 | 124,522 | +0.58(+1.56%) |
Dec 07, 2015 | 37.58 | 38.20 | 36.16 | 37.27 | 142,269 | -0.47(-1.25%) |
Dec 04, 2015 | 37.73 | 37.97 | 36.71 | 37.74 | 166,794 | +0.02(+0.05%) |
Dec 03, 2015 | 38.01 | 38.85 | 36.80 | 37.72 | 174,952 | +0.61(+1.64%) |
Dec 02, 2015 | 37.54 | 38.52 | 36.59 | 37.11 | 150,825 | -0.33(-0.88%) |
Dec 01, 2015 | 39.18 | 39.25 | 36.98 | 37.44 | 453,638 | -3.08(-7.60%) |
Nov 30, 2015 | 40.96 | 41.46 | 38.95 | 40.52 | 226,397 | -0.42(-1.03%) |
Nov 27, 2015 | 41.52 | 41.97 | 40.20 | 40.94 | 136,377 | -0.56(-1.35%) |
Nov 25, 2015 | 40.79 | 41.50 | 41.50 | 41.50 | 160,400 | +0.70(+1.72%) |
Nov 24, 2015 | 39.50 | 41.30 | 39.11 | 40.80 | 263,311 | -0.61(-1.47%) |
Nov 23, 2015 | 39.24 | 41.69 | 38.86 | 41.41 | 306,183 | +1.97(+4.99%) |
Nov 20, 2015 | 38.71 | 40.21 | 38.31 | 39.44 | 172,574 | +0.36(+0.92%) |
Nov 19, 2015 | 39.07 | 40.17 | 38.81 | 39.08 | 110,560 | -0.13(-0.33%) |
Nov 18, 2015 | 38.21 | 39.29 | 37.76 | 39.21 | 180,031 | +1.06(+2.78%) |
Nov 17, 2015 | 38.33 | 38.72 | 37.80 | 38.15 | 73,782 | -0.03(-0.08%) |
Nov 16, 2015 | 37.48 | 38.47 | 37.02 | 38.18 | 52,317 | +0.56(+1.49%) |
Nov 13, 2015 | 37.90 | 38.39 | 37.21 | 37.62 | 53,007 | -0.67(-1.75%) |
Nov 12, 2015 | 38.23 | 39.01 | 37.94 | 38.29 | 125,644 | -0.14(-0.36%) |
Nov 11, 2015 | 39.02 | 39.23 | 38.08 | 38.43 | 71,203 | -0.47(-1.21%) |
Nov 10, 2015 | 39.26 | 39.26 | 38.02 | 38.90 | 92,693 | -0.46(-1.17%) |
Nov 09, 2015 | 39.69 | 40.11 | 38.68 | 39.36 | 137,534 | -0.33(-0.83%) |
Nov 06, 2015 | 36.61 | 39.73 | 35.76 | 39.69 | 289,259 | +2.89(+7.85%) |
Nov 05, 2015 | 35.00 | 38.99 | 35.00 | 36.80 | 350,829 | +2.17(+6.27%) |
Nov 04, 2015 | 34.55 | 34.75 | 33.61 | 34.63 | 203,245 | +0.54(+1.58%) |
Nov 03, 2015 | 33.42 | 34.37 | 33.05 | 34.09 | 160,683 | +0.49(+1.46%) |
Nov 02, 2015 | 31.96 | 33.80 | 31.96 | 33.60 | 93,175 | +1.64(+5.13%) |
Oct 30, 2015 | 32.77 | 33.32 | 31.53 | 31.96 | 172,195 | -0.93(-2.83%) |
Oct 29, 2015 | 32.55 | 33.29 | 32.27 | 32.89 | 69,897 | +0.26(+0.80%) |
Oct 28, 2015 | 31.40 | 32.96 | 31.17 | 32.63 | 88,640 | +1.29(+4.12%) |
Oct 27, 2015 | 33.55 | 33.85 | 30.67 | 31.34 | 171,876 | -2.47(-7.31%) |
Oct 26, 2015 | 33.27 | 34.12 | 32.94 | 33.81 | 190,166 | +0.58(+1.75%) |
Oct 23, 2015 | 32.67 | 33.66 | 32.18 | 33.23 | 134,565 | +0.98(+3.04%) |
Oct 22, 2015 | 30.71 | 32.90 | 30.71 | 32.25 | 103,597 | +1.74(+5.70%) |
Oct 21, 2015 | 31.58 | 32.00 | 29.83 | 30.51 | 178,357 | -1.18(-3.72%) |
Oct 20, 2015 | 31.64 | 32.66 | 31.06 | 31.69 | 104,108 | +0.20(+0.64%) |
Oct 19, 2015 | 31.94 | 32.71 | 30.94 | 31.49 | 95,563 | -0.64(-1.99%) |
Oct 16, 2015 | 32.46 | 32.85 | 31.42 | 32.13 | 96,656 | -0.20(-0.62%) |
Oct 15, 2015 | 30.39 | 32.53 | 30.03 | 32.33 | 116,754 | +1.93(+6.35%) |
Oct 14, 2015 | 30.73 | 31.32 | 30.16 | 30.40 | 174,417 | -0.26(-0.85%) |
Oct 13, 2015 | 30.59 | 31.56 | 30.35 | 30.66 | 158,308 | -0.07(-0.23%) |
Oct 12, 2015 | 30.89 | 30.89 | 29.84 | 30.73 | 84,976 | -0.24(-0.77%) |
Oct 09, 2015 | 30.46 | 31.43 | 30.06 | 30.97 | 87,356 | +0.59(+1.94%) |
Oct 08, 2015 | 29.92 | 30.82 | 29.16 | 30.38 | 120,871 | +0.33(+1.10%) |
Oct 07, 2015 | 28.84 | 30.73 | 28.35 | 30.05 | 449,582 | +1.44(+5.03%) |
Oct 06, 2015 | 29.65 | 30.00 | 27.55 | 28.61 | 181,190 | -1.13(-3.80%) |
Oct 05, 2015 | 30.38 | 30.75 | 29.39 | 29.74 | 167,416 | -0.26(-0.87%) |
Oct 02, 2015 | 29.30 | 30.43 | 29.19 | 30.00 | 179,863 | +0.10(+0.33%) |