Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 35.61 | 35.65 | 35.65 | 35.65 | 551,400 | -0.22(-0.61%) |
Dec 30, 2015 | 36.00 | 36.48 | 35.82 | 35.87 | 494,513 | -0.18(-0.50%) |
Dec 29, 2015 | 35.46 | 36.37 | 35.30 | 36.05 | 807,804 | +0.95(+2.71%) |
Dec 28, 2015 | 35.00 | 35.31 | 34.48 | 35.10 | 708,644 | +0.04(+0.11%) |
Dec 24, 2015 | 34.89 | 35.06 | 35.06 | 35.06 | 356,900 | +0.15(+0.43%) |
Dec 23, 2015 | 34.51 | 34.99 | 34.04 | 34.91 | 690,736 | +0.64(+1.87%) |
Dec 22, 2015 | 33.70 | 34.39 | 33.32 | 34.27 | 781,903 | +0.59(+1.75%) |
Dec 21, 2015 | 34.04 | 34.33 | 33.21 | 33.68 | 755,722 | -0.02(-0.06%) |
Dec 18, 2015 | 34.34 | 35.12 | 33.70 | 33.70 | 2,204,885 | -0.78(-2.26%) |
Dec 17, 2015 | 36.08 | 36.15 | 34.44 | 34.48 | 890,800 | -1.49(-4.14%) |
Dec 16, 2015 | 35.04 | 35.98 | 33.99 | 35.97 | 1,258,911 | +1.37(+3.96%) |
Dec 15, 2015 | 34.82 | 37.90 | 34.23 | 34.60 | 2,291,763 | +1.12(+3.35%) |
Dec 14, 2015 | 32.46 | 33.97 | 32.33 | 33.48 | 1,284,979 | +0.98(+3.02%) |
Dec 11, 2015 | 33.92 | 34.80 | 32.38 | 32.50 | 959,569 | -2.15(-6.20%) |
Dec 10, 2015 | 34.28 | 35.05 | 33.99 | 34.65 | 635,895 | +0.36(+1.05%) |
Dec 09, 2015 | 35.02 | 35.27 | 34.11 | 34.29 | 673,010 | -0.99(-2.81%) |
Dec 08, 2015 | 34.03 | 35.48 | 33.36 | 35.28 | 787,494 | +0.85(+2.47%) |
Dec 07, 2015 | 36.00 | 36.06 | 34.27 | 34.43 | 943,526 | -1.72(-4.76%) |
Dec 04, 2015 | 35.29 | 36.28 | 34.57 | 36.15 | 934,292 | +0.91(+2.58%) |
Dec 03, 2015 | 37.64 | 37.64 | 34.84 | 35.24 | 1,050,015 | -2.24(-5.98%) |
Dec 02, 2015 | 37.50 | 38.55 | 37.21 | 37.48 | 954,555 | -0.03(-0.08%) |
Dec 01, 2015 | 38.30 | 38.30 | 36.30 | 37.51 | 799,356 | -0.44(-1.16%) |
Nov 30, 2015 | 39.25 | 39.41 | 37.77 | 37.95 | 966,233 | -1.25(-3.19%) |
Nov 27, 2015 | 38.51 | 39.36 | 38.33 | 39.20 | 577,317 | +0.92(+2.40%) |
Nov 25, 2015 | 37.51 | 38.28 | 38.28 | 38.28 | 1,144,900 | +0.66(+1.75%) |
Nov 24, 2015 | 36.91 | 37.93 | 36.51 | 37.62 | 968,947 | +0.55(+1.48%) |
Nov 23, 2015 | 35.78 | 37.56 | 35.78 | 37.07 | 891,423 | +1.07(+2.97%) |
Nov 20, 2015 | 36.05 | 36.76 | 35.77 | 36.00 | 707,899 | +0.13(+0.36%) |
Nov 19, 2015 | 36.39 | 36.98 | 35.59 | 35.87 | 832,538 | -0.44(-1.21%) |
Nov 18, 2015 | 34.64 | 36.33 | 34.33 | 36.31 | 1,190,370 | +1.74(+5.03%) |
Nov 17, 2015 | 35.09 | 35.40 | 34.25 | 34.57 | 1,122,768 | -0.32(-0.92%) |
Nov 16, 2015 | 34.79 | 35.47 | 33.70 | 34.89 | 997,352 | -0.16(-0.46%) |
Nov 13, 2015 | 34.88 | 35.95 | 34.51 | 35.05 | 1,110,914 | +0.08(+0.23%) |
Nov 12, 2015 | 35.22 | 36.38 | 34.87 | 34.97 | 858,061 | -0.69(-1.93%) |
Nov 11, 2015 | 36.22 | 36.89 | 35.61 | 35.66 | 889,839 | -0.31(-0.86%) |
Nov 10, 2015 | 35.00 | 36.18 | 34.82 | 35.97 | 1,256,788 | +0.76(+2.16%) |
Nov 09, 2015 | 36.54 | 36.80 | 35.02 | 35.21 | 2,223,724 | -1.54(-4.19%) |
Nov 06, 2015 | 41.15 | 41.73 | 34.97 | 36.75 | 4,266,003 | -4.79(-11.53%) |
Nov 05, 2015 | 42.07 | 42.25 | 40.33 | 41.54 | 1,410,593 | -0.75(-1.77%) |
Nov 04, 2015 | 42.25 | 43.30 | 41.60 | 42.29 | 1,751,005 | +0.01(+0.02%) |
Nov 03, 2015 | 40.12 | 43.06 | 39.42 | 42.28 | 2,641,546 | +2.10(+5.23%) |
Nov 02, 2015 | 37.09 | 40.84 | 36.34 | 40.18 | 3,753,166 | +5.36(+15.39%) |
Oct 30, 2015 | 35.93 | 36.85 | 34.72 | 34.82 | 1,072,261 | -1.15(-3.20%) |
Oct 29, 2015 | 36.48 | 38.05 | 35.82 | 35.97 | 1,305,447 | -0.47(-1.29%) |
Oct 28, 2015 | 34.17 | 36.49 | 33.05 | 36.44 | 1,128,146 | +2.35(+6.89%) |
Oct 27, 2015 | 33.22 | 34.17 | 33.03 | 34.09 | 957,849 | +0.63(+1.88%) |
Oct 26, 2015 | 33.66 | 34.62 | 32.90 | 33.46 | 991,543 | -0.34(-1.01%) |
Oct 23, 2015 | 32.95 | 34.30 | 32.72 | 33.80 | 1,087,072 | +1.25(+3.84%) |
Oct 22, 2015 | 32.48 | 33.09 | 31.16 | 32.55 | 1,169,754 | +0.33(+1.04%) |
Oct 21, 2015 | 32.87 | 33.09 | 30.58 | 32.22 | 1,009,259 | -0.13(-0.42%) |
Oct 20, 2015 | 33.79 | 33.93 | 32.07 | 32.35 | 884,022 | -1.62(-4.77%) |
Oct 19, 2015 | 33.64 | 35.14 | 32.78 | 33.97 | 898,606 | +0.28(+0.83%) |
Oct 16, 2015 | 34.48 | 35.21 | 33.07 | 33.69 | 1,139,808 | -0.66(-1.92%) |
Oct 15, 2015 | 31.97 | 34.40 | 31.61 | 34.35 | 1,513,884 | +2.27(+7.08%) |
Oct 14, 2015 | 32.00 | 33.19 | 31.48 | 32.08 | 1,043,084 | +0.25(+0.79%) |
Oct 13, 2015 | 32.46 | 33.68 | 31.77 | 31.83 | 883,573 | -0.98(-2.99%) |
Oct 12, 2015 | 32.74 | 33.08 | 31.44 | 32.81 | 842,245 | +0.38(+1.17%) |
Oct 09, 2015 | 32.21 | 33.14 | 31.34 | 32.43 | 852,483 | +0.35(+1.09%) |
Oct 08, 2015 | 32.52 | 32.64 | 30.51 | 32.08 | 1,148,159 | -0.70(-2.14%) |
Oct 07, 2015 | 32.57 | 33.56 | 31.35 | 32.78 | 1,330,715 | +0.42(+1.30%) |
Oct 06, 2015 | 34.13 | 34.53 | 31.28 | 32.36 | 1,213,976 | -2.11(-6.12%) |
Oct 05, 2015 | 35.55 | 36.45 | 34.08 | 34.47 | 1,377,285 | -0.65(-1.85%) |
Oct 02, 2015 | 32.69 | 35.24 | 32.13 | 35.12 | 1,880,493 | +1.92(+5.78%) |