Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.18 | 33.99 | 33.99 | 33.99 | 171,800 | -0.39(-1.13%) |
Dec 30, 2015 | 34.82 | 34.97 | 34.31 | 34.38 | 158,880 | -0.48(-1.38%) |
Dec 29, 2015 | 34.94 | 35.19 | 34.57 | 34.86 | 183,820 | +0.24(+0.69%) |
Dec 28, 2015 | 34.64 | 34.91 | 34.07 | 34.62 | 136,742 | -0.12(-0.35%) |
Dec 24, 2015 | 34.43 | 34.74 | 34.74 | 34.74 | 80,900 | +0.20(+0.58%) |
Dec 23, 2015 | 34.40 | 34.73 | 34.12 | 34.54 | 201,326 | +0.49(+1.44%) |
Dec 22, 2015 | 33.48 | 34.38 | 32.84 | 34.05 | 274,404 | +0.63(+1.89%) |
Dec 21, 2015 | 33.58 | 34.06 | 33.04 | 33.42 | 338,933 | +0.18(+0.54%) |
Dec 18, 2015 | 34.50 | 34.56 | 33.17 | 33.24 | 790,866 | -1.28(-3.71%) |
Dec 17, 2015 | 35.64 | 35.77 | 34.40 | 34.52 | 231,636 | -1.01(-2.84%) |
Dec 16, 2015 | 34.79 | 35.69 | 34.67 | 35.53 | 336,777 | +1.04(+3.02%) |
Dec 15, 2015 | 33.30 | 34.75 | 33.30 | 34.49 | 434,793 | +1.48(+4.48%) |
Dec 14, 2015 | 33.59 | 33.59 | 32.51 | 33.01 | 588,949 | -0.59(-1.76%) |
Dec 11, 2015 | 33.86 | 34.04 | 33.41 | 33.60 | 285,569 | -0.81(-2.35%) |
Dec 10, 2015 | 34.28 | 34.75 | 34.05 | 34.41 | 295,810 | +0.33(+0.97%) |
Dec 09, 2015 | 35.56 | 35.90 | 33.80 | 34.08 | 689,411 | -1.75(-4.88%) |
Dec 08, 2015 | 36.32 | 36.89 | 35.71 | 35.83 | 246,212 | -1.16(-3.14%) |
Dec 07, 2015 | 36.94 | 37.26 | 36.54 | 36.99 | 269,529 | -0.16(-0.43%) |
Dec 04, 2015 | 36.53 | 37.36 | 36.20 | 37.15 | 233,500 | +0.80(+2.20%) |
Dec 03, 2015 | 36.86 | 37.50 | 36.06 | 36.35 | 356,034 | -0.44(-1.20%) |
Dec 02, 2015 | 37.97 | 37.97 | 36.58 | 36.79 | 396,959 | -1.18(-3.11%) |
Dec 01, 2015 | 37.39 | 38.16 | 37.18 | 37.97 | 288,676 | +0.66(+1.77%) |
Nov 30, 2015 | 37.56 | 37.59 | 37.05 | 37.31 | 369,357 | -0.08(-0.21%) |
Nov 27, 2015 | 37.59 | 37.76 | 37.28 | 37.39 | 95,314 | -0.23(-0.61%) |
Nov 25, 2015 | 36.90 | 37.62 | 37.62 | 37.62 | 250,500 | +0.85(+2.31%) |
Nov 24, 2015 | 36.03 | 36.86 | 35.82 | 36.77 | 216,905 | +0.58(+1.60%) |
Nov 23, 2015 | 35.86 | 36.69 | 35.79 | 36.19 | 263,895 | +0.20(+0.56%) |
Nov 20, 2015 | 35.69 | 36.05 | 35.40 | 35.99 | 285,269 | +0.59(+1.67%) |
Nov 19, 2015 | 35.37 | 35.60 | 35.12 | 35.40 | 461,451 | +0.07(+0.20%) |
Nov 18, 2015 | 34.80 | 35.40 | 34.67 | 35.33 | 422,695 | +0.40(+1.15%) |
Nov 17, 2015 | 35.14 | 35.80 | 34.84 | 34.93 | 384,166 | +0.01(+0.03%) |
Nov 16, 2015 | 34.10 | 34.98 | 33.80 | 34.92 | 573,315 | +0.73(+2.14%) |
Nov 13, 2015 | 34.91 | 35.25 | 34.15 | 34.19 | 547,228 | -0.78(-2.23%) |
Nov 12, 2015 | 35.96 | 35.98 | 34.91 | 34.97 | 424,320 | -1.41(-3.88%) |
Nov 11, 2015 | 35.35 | 36.65 | 35.21 | 36.38 | 486,717 | +1.07(+3.03%) |
Nov 10, 2015 | 34.32 | 35.45 | 34.14 | 35.31 | 449,651 | +1.01(+2.94%) |
Nov 09, 2015 | 35.22 | 35.47 | 33.74 | 34.30 | 343,197 | -0.81(-2.31%) |
Nov 06, 2015 | 35.17 | 35.50 | 34.50 | 35.11 | 444,694 | -0.30(-0.85%) |
Nov 05, 2015 | 35.92 | 35.92 | 35.00 | 35.41 | 445,051 | -0.40(-1.12%) |
Nov 04, 2015 | 36.01 | 36.43 | 35.44 | 35.81 | 411,078 | -0.08(-0.22%) |
Nov 03, 2015 | 35.02 | 36.10 | 34.36 | 35.89 | 763,745 | +0.73(+2.08%) |
Nov 02, 2015 | 35.18 | 35.78 | 35.02 | 35.16 | 721,074 | -0.10(-0.28%) |
Oct 30, 2015 | 34.89 | 36.27 | 34.13 | 35.26 | 1,285,597 | -0.19(-0.54%) |
Oct 29, 2015 | 36.77 | 37.74 | 35.36 | 35.45 | 1,264,985 | -3.81(-9.70%) |
Oct 28, 2015 | 38.79 | 39.68 | 37.77 | 39.26 | 796,435 | +0.55(+1.42%) |
Oct 27, 2015 | 40.23 | 40.23 | 38.12 | 38.71 | 672,796 | -1.76(-4.35%) |
Oct 26, 2015 | 40.31 | 40.65 | 39.39 | 40.47 | 458,058 | +0.08(+0.20%) |
Oct 23, 2015 | 40.15 | 40.66 | 39.29 | 40.39 | 370,752 | +0.45(+1.13%) |
Oct 22, 2015 | 40.60 | 40.60 | 39.20 | 39.94 | 381,163 | -0.78(-1.92%) |
Oct 21, 2015 | 40.84 | 41.33 | 40.00 | 40.72 | 319,367 | +0.00(+0.00%) |
Oct 20, 2015 | 40.23 | 41.20 | 40.23 | 40.72 | 245,748 | +0.49(+1.22%) |
Oct 19, 2015 | 39.44 | 40.49 | 39.44 | 40.23 | 372,598 | +0.68(+1.72%) |
Oct 16, 2015 | 39.39 | 39.87 | 38.74 | 39.55 | 345,795 | +0.26(+0.66%) |
Oct 15, 2015 | 38.54 | 39.35 | 38.06 | 39.29 | 332,630 | +0.93(+2.42%) |
Oct 14, 2015 | 39.47 | 39.65 | 37.97 | 38.36 | 560,598 | -1.20(-3.03%) |
Oct 13, 2015 | 39.84 | 41.16 | 39.46 | 39.56 | 434,578 | -0.55(-1.37%) |
Oct 12, 2015 | 39.96 | 40.29 | 39.43 | 40.11 | 338,597 | +0.24(+0.60%) |
Oct 09, 2015 | 39.90 | 40.05 | 39.24 | 39.87 | 380,243 | +0.06(+0.15%) |
Oct 08, 2015 | 38.90 | 40.03 | 38.79 | 39.81 | 400,067 | +0.93(+2.39%) |
Oct 07, 2015 | 37.96 | 38.92 | 37.58 | 38.88 | 406,622 | +1.17(+3.10%) |
Oct 06, 2015 | 38.84 | 39.26 | 37.61 | 37.71 | 497,408 | -1.25(-3.21%) |
Oct 05, 2015 | 37.49 | 39.13 | 37.22 | 38.96 | 375,745 | +1.82(+4.90%) |
Oct 02, 2015 | 36.76 | 37.18 | 36.00 | 37.14 | 351,152 | +0.03(+0.08%) |