Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.21 | 31.21 | 31.21 | 31.21 | 392 | -0.01(-0.02%) |
Dec 30, 2015 | 31.25 | 31.26 | 31.21 | 31.21 | 1,649 | -0.41(-1.29%) |
Dec 29, 2015 | 31.65 | 31.65 | 31.62 | 31.62 | 735 | -0.05(-0.17%) |
Dec 28, 2015 | 31.62 | 31.68 | 31.62 | 31.68 | 444 | -0.06(-0.19%) |
Dec 24, 2015 | 31.77 | 31.74 | 31.74 | 31.74 | 32,543 | +0.03(+0.10%) |
Dec 23, 2015 | 31.73 | 31.74 | 31.69 | 31.70 | 65,496 | +0.39(+1.26%) |
Dec 22, 2015 | 31.22 | 31.37 | 31.21 | 31.31 | 17,094 | +0.21(+0.67%) |
Dec 21, 2015 | 31.13 | 31.22 | 30.99 | 31.10 | 19,005 | +0.07(+0.24%) |
Dec 18, 2015 | 31.21 | 31.24 | 31.03 | 31.03 | 1,181 | -0.19(-0.59%) |
Dec 17, 2015 | 31.62 | 31.64 | 31.21 | 31.21 | 55,951 | -0.19(-0.61%) |
Dec 16, 2015 | 31.18 | 31.42 | 31.18 | 31.41 | 15,727 | +0.35(+1.13%) |
Dec 15, 2015 | 30.96 | 31.16 | 30.96 | 31.06 | 52,547 | +0.44(+1.44%) |
Dec 14, 2015 | 30.51 | 30.73 | 30.39 | 30.61 | 453,578 | +0.19(+0.61%) |
Dec 11, 2015 | 30.47 | 30.50 | 30.43 | 30.43 | 728 | -0.98(-3.12%) |
Dec 10, 2015 | 31.50 | 31.50 | 31.41 | 31.41 | 3,702 | -0.21(-0.66%) |
Dec 09, 2015 | 31.77 | 31.88 | 31.62 | 31.62 | 4,293 | -0.07(-0.21%) |
Dec 08, 2015 | 31.65 | 31.76 | 31.62 | 31.68 | 1,502 | -0.55(-1.70%) |
Dec 07, 2015 | 32.29 | 32.29 | 32.10 | 32.23 | 1,709 | -0.36(-1.09%) |
Dec 04, 2015 | 32.59 | 32.59 | 32.59 | 32.59 | 337 | +0.08(+0.25%) |
Dec 03, 2015 | 32.64 | 32.64 | 32.43 | 32.51 | 733 | -0.06(-0.18%) |
Dec 02, 2015 | 32.69 | 32.69 | 32.56 | 32.56 | 884 | -0.36(-1.08%) |
Dec 01, 2015 | 32.92 | 32.92 | 32.92 | 32.92 | 973 | +0.34(+1.05%) |
Nov 30, 2015 | 32.56 | 32.58 | 32.56 | 32.58 | 485 | -0.75(-2.26%) |
Nov 25, 2015 | 33.31 | 33.34 | 33.27 | 33.33 | 1 | -0.17(-0.51%) |
Nov 23, 2015 | 33.74 | 33.74 | 33.46 | 33.50 | 142 | -0.28(-0.83%) |
Nov 20, 2015 | 33.92 | 33.92 | 33.78 | 33.78 | 862 | +0.26(+0.77%) |
Nov 19, 2015 | 33.52 | 33.52 | 33.52 | 33.52 | 360 | +0.37(+1.12%) |
Nov 18, 2015 | 33.02 | 33.15 | 32.94 | 33.15 | 2,498 | +0.22(+0.68%) |
Nov 17, 2015 | 33.05 | 33.05 | 32.93 | 32.93 | 1,061 | +0.25(+0.77%) |
Nov 16, 2015 | 32.68 | 32.68 | 32.68 | 32.68 | 134 | +0.30(+0.92%) |
Nov 13, 2015 | 32.61 | 32.61 | 32.33 | 32.38 | 9,347 | -0.41(-1.25%) |
Nov 12, 2015 | 33.02 | 33.02 | 32.79 | 32.79 | 3,315 | -0.35(-1.05%) |
Nov 11, 2015 | 33.12 | 33.14 | 33.11 | 33.14 | 3,451 | +0.01(+0.04%) |
Nov 09, 2015 | 33.12 | 33.12 | 33.12 | 33.12 | 200 | -0.79(-2.32%) |
Nov 06, 2015 | 33.88 | 33.93 | 33.77 | 33.91 | 2,712 | -0.49(-1.42%) |
Nov 05, 2015 | 34.37 | 34.40 | 34.37 | 34.40 | 13,907 | -0.20(-0.58%) |
Nov 04, 2015 | 34.60 | 34.60 | 34.60 | 34.60 | 167 | +0.12(+0.34%) |
Nov 03, 2015 | 34.17 | 34.48 | 34.17 | 34.48 | 506 | +0.59(+1.75%) |
Nov 02, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 191 | +0.21(+0.62%) |
Oct 30, 2015 | 33.63 | 33.68 | 33.63 | 33.68 | 13,087 | +0.08(+0.24%) |
Oct 29, 2015 | 33.60 | 33.60 | 33.60 | 33.60 | 134 | -0.28(-0.83%) |
Oct 28, 2015 | 34.36 | 34.37 | 33.83 | 33.88 | 8,876 | -0.26(-0.76%) |
Oct 27, 2015 | 34.14 | 34.14 | 34.14 | 34.14 | 581 | -0.49(-1.41%) |
Oct 26, 2015 | 34.72 | 34.72 | 34.63 | 34.63 | 296 | -0.29(-0.83%) |
Oct 23, 2015 | 35.00 | 35.00 | 34.92 | 34.92 | 1,468 | +0.84(+2.48%) |
Oct 21, 2015 | 34.19 | 34.19 | 34.07 | 34.07 | 53 | -0.33(-0.95%) |
Oct 20, 2015 | 34.48 | 34.48 | 34.40 | 34.40 | 357 | -0.23(-0.68%) |
Oct 16, 2015 | 34.64 | 34.64 | 34.64 | 34.64 | 269 | -0.21(-0.60%) |
Oct 15, 2015 | 34.61 | 34.84 | 34.61 | 34.84 | 2,413 | +0.82(+2.42%) |
Oct 14, 2015 | 34.03 | 34.03 | 34.02 | 34.02 | 1,463 | -0.55(-1.59%) |
Oct 12, 2015 | 34.49 | 34.57 | 34.49 | 34.57 | 142 | -0.10(-0.30%) |
Oct 09, 2015 | 34.76 | 34.86 | 34.67 | 34.67 | 51,519 | +0.36(+1.06%) |
Oct 08, 2015 | 34.15 | 34.31 | 34.15 | 34.31 | 5,590 | +0.25(+0.75%) |
Oct 07, 2015 | 34.20 | 34.31 | 33.95 | 34.05 | 4,355 | +0.72(+2.17%) |
Oct 06, 2015 | 33.33 | 33.33 | 33.33 | 33.33 | 246 | +0.05(+0.16%) |
Oct 05, 2015 | 33.29 | 33.29 | 33.27 | 33.27 | 296 | +1.25(+3.90%) |