Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.74 | 32.76 | 32.76 | 32.76 | 144,538 | -0.11(-0.33%) |
Dec 30, 2015 | 33.17 | 33.23 | 32.64 | 32.87 | 147,539 | -0.32(-0.96%) |
Dec 29, 2015 | 33.08 | 33.21 | 32.26 | 33.19 | 266,943 | +0.20(+0.60%) |
Dec 28, 2015 | 33.05 | 33.25 | 32.69 | 32.99 | 221,669 | -0.16(-0.48%) |
Dec 24, 2015 | 33.23 | 33.15 | 33.15 | 33.15 | 95,654 | -0.10(-0.30%) |
Dec 23, 2015 | 32.55 | 33.27 | 32.40 | 33.25 | 382,682 | +0.83(+2.55%) |
Dec 22, 2015 | 31.66 | 32.59 | 31.50 | 32.42 | 281,127 | +0.87(+2.77%) |
Dec 21, 2015 | 31.79 | 33.67 | 31.28 | 31.55 | 581,276 | +0.03(+0.09%) |
Dec 18, 2015 | 32.53 | 32.53 | 30.52 | 31.52 | 1,227,124 | -2.25(-6.65%) |
Dec 17, 2015 | 34.50 | 34.59 | 33.68 | 33.76 | 311,369 | -0.59(-1.71%) |
Dec 16, 2015 | 34.54 | 34.54 | 34.01 | 34.35 | 373,067 | -0.07(-0.20%) |
Dec 15, 2015 | 34.49 | 34.94 | 34.31 | 34.42 | 242,690 | +0.14(+0.41%) |
Dec 14, 2015 | 34.47 | 34.57 | 33.98 | 34.28 | 324,218 | -0.19(-0.55%) |
Dec 11, 2015 | 34.70 | 34.80 | 34.02 | 34.47 | 236,086 | -0.48(-1.37%) |
Dec 10, 2015 | 34.42 | 35.13 | 34.13 | 34.95 | 229,790 | +0.49(+1.41%) |
Dec 09, 2015 | 34.83 | 35.15 | 34.05 | 34.46 | 232,700 | -0.45(-1.28%) |
Dec 08, 2015 | 35.20 | 35.65 | 34.74 | 34.91 | 214,048 | -0.54(-1.51%) |
Dec 07, 2015 | 36.64 | 36.67 | 35.31 | 35.44 | 218,654 | -1.20(-3.28%) |
Dec 04, 2015 | 36.66 | 36.79 | 36.25 | 36.65 | 180,079 | -0.15(-0.41%) |
Dec 03, 2015 | 38.38 | 38.47 | 36.49 | 36.80 | 255,706 | -1.39(-3.64%) |
Dec 02, 2015 | 38.53 | 38.57 | 38.06 | 38.19 | 282,010 | -0.43(-1.11%) |
Dec 01, 2015 | 38.43 | 38.72 | 37.98 | 38.61 | 159,546 | +0.31(+0.80%) |
Nov 30, 2015 | 38.77 | 38.96 | 38.26 | 38.31 | 151,997 | -0.43(-1.10%) |
Nov 27, 2015 | 38.51 | 38.86 | 38.30 | 38.73 | 79,011 | +0.17(+0.44%) |
Nov 25, 2015 | 38.65 | 38.56 | 38.56 | 38.56 | 104,707 | -0.10(-0.26%) |
Nov 24, 2015 | 38.38 | 38.79 | 37.99 | 38.66 | 126,934 | +0.06(+0.15%) |
Nov 23, 2015 | 38.74 | 38.93 | 38.45 | 38.60 | 187,270 | -0.07(-0.18%) |
Nov 20, 2015 | 38.73 | 39.16 | 38.63 | 38.67 | 137,893 | +0.09(+0.23%) |
Nov 19, 2015 | 38.42 | 38.84 | 38.10 | 38.58 | 157,096 | +0.19(+0.49%) |
Nov 18, 2015 | 37.82 | 38.45 | 37.44 | 38.40 | 170,231 | +0.77(+2.03%) |
Nov 17, 2015 | 37.73 | 37.89 | 37.31 | 37.63 | 266,782 | +0.07(+0.19%) |
Nov 16, 2015 | 37.46 | 37.76 | 37.03 | 37.56 | 313,873 | +0.04(+0.11%) |
Nov 13, 2015 | 37.29 | 37.77 | 37.29 | 37.52 | 261,066 | +0.05(+0.13%) |
Nov 12, 2015 | 38.18 | 38.52 | 37.39 | 37.47 | 267,487 | -0.89(-2.33%) |
Nov 11, 2015 | 38.91 | 38.91 | 38.25 | 38.37 | 158,712 | -0.36(-0.92%) |
Nov 10, 2015 | 38.34 | 38.95 | 38.34 | 38.72 | 230,441 | +0.38(+0.99%) |
Nov 09, 2015 | 38.82 | 39.15 | 38.04 | 38.35 | 269,017 | -0.63(-1.61%) |
Nov 06, 2015 | 38.72 | 39.44 | 38.35 | 38.97 | 370,279 | +0.25(+0.64%) |
Nov 05, 2015 | 38.75 | 39.09 | 38.47 | 38.72 | 188,960 | +0.02(+0.05%) |
Nov 04, 2015 | 39.23 | 39.23 | 37.93 | 38.70 | 186,590 | -0.58(-1.47%) |
Nov 03, 2015 | 39.43 | 40.03 | 39.09 | 39.28 | 216,742 | -0.36(-0.90%) |
Nov 02, 2015 | 39.66 | 40.01 | 39.29 | 39.64 | 531,694 | -0.11(-0.28%) |
Oct 30, 2015 | 40.23 | 40.38 | 39.68 | 39.75 | 368,440 | -0.44(-1.09%) |
Oct 29, 2015 | 39.77 | 41.18 | 38.43 | 40.19 | 1,095,170 | +3.39(+9.21%) |
Oct 28, 2015 | 37.17 | 37.17 | 35.97 | 36.80 | 423,893 | -0.17(-0.46%) |
Oct 27, 2015 | 38.65 | 38.65 | 36.84 | 36.96 | 389,667 | -2.04(-5.23%) |
Oct 26, 2015 | 38.77 | 39.20 | 38.71 | 39.00 | 182,296 | +0.23(+0.59%) |
Oct 23, 2015 | 38.27 | 38.93 | 38.04 | 38.77 | 270,329 | +0.72(+1.88%) |
Oct 22, 2015 | 38.85 | 38.85 | 37.58 | 38.06 | 374,298 | -0.58(-1.49%) |
Oct 21, 2015 | 39.01 | 39.23 | 38.52 | 38.63 | 122,180 | -0.29(-0.74%) |
Oct 20, 2015 | 39.06 | 39.28 | 38.56 | 38.92 | 241,574 | -0.15(-0.38%) |
Oct 19, 2015 | 38.89 | 39.46 | 38.81 | 39.07 | 245,816 | +0.00(+0.00%) |
Oct 16, 2015 | 39.40 | 39.82 | 38.52 | 39.07 | 273,057 | -0.17(-0.43%) |
Oct 15, 2015 | 38.56 | 39.37 | 38.46 | 39.24 | 164,072 | +0.79(+2.04%) |
Oct 14, 2015 | 38.28 | 38.86 | 38.13 | 38.46 | 216,649 | +0.19(+0.49%) |
Oct 13, 2015 | 39.36 | 39.59 | 38.26 | 38.27 | 389,018 | -1.47(-3.70%) |
Oct 12, 2015 | 40.05 | 40.37 | 39.45 | 39.74 | 171,605 | -0.27(-0.67%) |
Oct 09, 2015 | 39.15 | 40.05 | 39.01 | 40.01 | 280,946 | +1.35(+3.50%) |
Oct 08, 2015 | 38.29 | 38.76 | 38.25 | 38.65 | 322,317 | +0.19(+0.49%) |
Oct 07, 2015 | 38.30 | 38.68 | 38.10 | 38.47 | 173,396 | +0.30(+0.78%) |
Oct 06, 2015 | 38.26 | 38.82 | 37.91 | 38.17 | 104,544 | -0.06(-0.16%) |
Oct 05, 2015 | 36.94 | 38.29 | 36.94 | 38.23 | 171,244 | +1.46(+3.98%) |
Oct 02, 2015 | 35.83 | 36.82 | 35.72 | 36.77 | 209,861 | +0.60(+1.65%) |