Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.94 | 30.74 | 30.74 | 30.74 | 35,354 | -0.27(-0.88%) |
Dec 30, 2015 | 31.20 | 31.20 | 30.96 | 31.01 | 28,310 | -0.16(-0.51%) |
Dec 29, 2015 | 31.11 | 31.20 | 31.07 | 31.17 | 51,602 | +0.29(+0.94%) |
Dec 28, 2015 | 30.86 | 30.88 | 30.77 | 30.88 | 53,341 | -0.09(-0.30%) |
Dec 24, 2015 | 31.05 | 30.97 | 30.97 | 30.97 | 13,843 | -0.00(-0.01%) |
Dec 23, 2015 | 30.88 | 30.98 | 30.85 | 30.97 | 44,760 | +0.26(+0.84%) |
Dec 22, 2015 | 30.80 | 30.80 | 30.53 | 30.72 | 34,179 | +0.15(+0.49%) |
Dec 21, 2015 | 30.55 | 30.58 | 30.39 | 30.57 | 15,868 | +0.06(+0.18%) |
Dec 18, 2015 | 30.70 | 30.70 | 30.43 | 30.51 | 16,835 | -0.38(-1.23%) |
Dec 17, 2015 | 31.18 | 31.18 | 30.83 | 30.89 | 32,641 | -0.16(-0.53%) |
Dec 16, 2015 | 30.89 | 31.08 | 30.78 | 31.05 | 21,699 | +0.33(+1.07%) |
Dec 15, 2015 | 30.73 | 30.84 | 30.72 | 30.73 | 35,502 | +0.24(+0.80%) |
Dec 14, 2015 | 30.36 | 30.48 | 30.20 | 30.48 | 230,019 | +0.06(+0.19%) |
Dec 11, 2015 | 30.66 | 30.66 | 30.37 | 30.43 | 49,356 | -0.45(-1.46%) |
Dec 10, 2015 | 30.90 | 31.02 | 30.85 | 30.88 | 14,692 | +0.06(+0.18%) |
Dec 09, 2015 | 31.03 | 31.11 | 30.70 | 30.82 | 46,996 | -0.16(-0.52%) |
Dec 08, 2015 | 31.05 | 31.05 | 30.89 | 30.98 | 10,123 | -0.14(-0.44%) |
Dec 07, 2015 | 31.20 | 31.20 | 31.04 | 31.12 | 18,132 | -0.15(-0.48%) |
Dec 04, 2015 | 30.98 | 31.27 | 30.91 | 31.27 | 20,873 | +0.48(+1.55%) |
Dec 03, 2015 | 31.01 | 31.12 | 30.77 | 30.79 | 38,055 | -0.29(-0.93%) |
Dec 02, 2015 | 31.33 | 31.33 | 31.08 | 31.08 | 48,679 | -0.23(-0.72%) |
Dec 01, 2015 | 31.25 | 31.31 | 31.18 | 31.31 | 12,064 | +0.21(+0.66%) |
Nov 30, 2015 | 31.26 | 31.26 | 31.09 | 31.10 | 17,227 | -0.11(-0.36%) |
Nov 27, 2015 | 31.25 | 31.25 | 31.16 | 31.21 | 8,510 | +0.06(+0.18%) |
Nov 25, 2015 | 31.27 | 31.16 | 31.16 | 31.16 | 74,787 | -0.01(-0.03%) |
Nov 24, 2015 | 31.07 | 31.21 | 30.99 | 31.17 | 128,916 | +0.04(+0.12%) |
Nov 23, 2015 | 31.03 | 31.21 | 31.03 | 31.13 | 87,133 | -0.01(-0.03%) |
Nov 20, 2015 | 31.15 | 31.24 | 31.09 | 31.14 | 8,776 | +0.08(+0.27%) |
Nov 19, 2015 | 31.09 | 31.09 | 31.03 | 31.05 | 24,890 | +0.09(+0.28%) |
Nov 18, 2015 | 30.72 | 30.97 | 30.65 | 30.97 | 32,560 | +0.30(+0.97%) |
Nov 17, 2015 | 30.65 | 30.78 | 30.60 | 30.67 | 8,067 | +0.13(+0.43%) |
Nov 16, 2015 | 30.30 | 30.54 | 30.25 | 30.54 | 6,945 | +0.29(+0.96%) |
Nov 13, 2015 | 30.46 | 30.46 | 30.25 | 30.25 | 16,732 | -0.26(-0.86%) |
Nov 12, 2015 | 30.68 | 30.70 | 30.51 | 30.51 | 8,523 | -0.35(-1.12%) |
Nov 11, 2015 | 31.04 | 31.04 | 30.82 | 30.86 | 10,906 | -0.06(-0.18%) |
Nov 10, 2015 | 31.02 | 31.02 | 30.78 | 30.91 | 22,094 | +0.00(+0.00%) |
Nov 09, 2015 | 31.23 | 31.23 | 30.79 | 30.91 | 36,506 | -0.22(-0.72%) |
Nov 06, 2015 | 31.25 | 31.25 | 31.04 | 31.14 | 14,353 | +0.06(+0.18%) |
Nov 05, 2015 | 31.07 | 31.10 | 31.00 | 31.08 | 13,955 | +0.05(+0.15%) |
Nov 04, 2015 | 30.98 | 31.07 | 30.98 | 31.03 | 18,266 | +0.03(+0.09%) |
Nov 03, 2015 | 31.04 | 31.05 | 30.81 | 31.01 | 27,914 | +0.12(+0.39%) |
Nov 02, 2015 | 30.76 | 30.95 | 30.76 | 30.88 | 98,090 | +0.25(+0.83%) |
Oct 30, 2015 | 30.59 | 30.76 | 30.59 | 30.63 | 53,680 | -0.04(-0.12%) |
Oct 29, 2015 | 30.59 | 30.69 | 30.54 | 30.67 | 157,055 | -0.04(-0.12%) |
Oct 28, 2015 | 30.62 | 30.71 | 30.52 | 30.71 | 17,720 | +0.19(+0.61%) |
Oct 27, 2015 | 30.66 | 30.66 | 30.50 | 30.52 | 4,265 | -0.06(-0.18%) |
Oct 26, 2015 | 30.48 | 30.64 | 30.48 | 30.57 | 38,724 | -0.02(-0.06%) |
Oct 23, 2015 | 30.52 | 30.62 | 30.48 | 30.59 | 12,330 | +0.32(+1.05%) |
Oct 22, 2015 | 30.11 | 30.28 | 30.11 | 30.28 | 4,075 | +0.29(+0.97%) |
Oct 21, 2015 | 30.08 | 30.08 | 29.94 | 29.98 | 32,677 | -0.04(-0.12%) |
Oct 20, 2015 | 30.09 | 30.09 | 29.98 | 30.02 | 28,170 | -0.11(-0.37%) |
Oct 19, 2015 | 30.06 | 30.13 | 30.01 | 30.13 | 34,187 | +0.04(+0.12%) |
Oct 16, 2015 | 30.03 | 30.10 | 29.99 | 30.10 | 16,708 | +0.18(+0.60%) |
Oct 15, 2015 | 29.79 | 29.92 | 29.75 | 29.92 | 6,123 | +0.28(+0.95%) |
Oct 14, 2015 | 29.82 | 29.82 | 29.62 | 29.64 | 19,379 | -0.14(-0.47%) |
Oct 13, 2015 | 29.94 | 29.98 | 29.78 | 29.78 | 8,673 | -0.27(-0.90%) |
Oct 12, 2015 | 29.99 | 30.06 | 29.95 | 30.05 | 6,432 | +0.13(+0.44%) |
Oct 09, 2015 | 29.82 | 30.00 | 29.82 | 29.92 | 16,894 | -0.09(-0.31%) |
Oct 08, 2015 | 29.89 | 30.01 | 29.80 | 30.01 | 55,828 | +0.17(+0.57%) |
Oct 07, 2015 | 29.82 | 29.87 | 29.70 | 29.84 | 26,181 | +0.11(+0.38%) |
Oct 06, 2015 | 29.89 | 29.89 | 29.70 | 29.73 | 11,331 | -0.21(-0.69%) |
Oct 05, 2015 | 29.82 | 29.94 | 29.78 | 29.94 | 32,506 | +0.34(+1.15%) |
Oct 02, 2015 | 29.21 | 29.60 | 29.16 | 29.60 | 7,701 | +0.23(+0.78%) |