Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.94 | 28.88 | 28.88 | 28.88 | 745,014 | -0.08(-0.27%) |
Dec 30, 2015 | 28.48 | 29.07 | 28.48 | 28.96 | 723,428 | +0.38(+1.33%) |
Dec 29, 2015 | 28.51 | 28.62 | 28.14 | 28.58 | 475,247 | +0.25(+0.88%) |
Dec 28, 2015 | 27.92 | 28.34 | 27.79 | 28.33 | 651,959 | +0.36(+1.30%) |
Dec 24, 2015 | 28.05 | 27.97 | 27.97 | 27.97 | 431,244 | -0.10(-0.34%) |
Dec 23, 2015 | 28.34 | 28.34 | 27.97 | 28.06 | 699,911 | -0.08(-0.28%) |
Dec 22, 2015 | 27.99 | 28.26 | 27.80 | 28.14 | 648,379 | +0.32(+1.15%) |
Dec 21, 2015 | 28.30 | 28.34 | 27.73 | 27.82 | 917,978 | -0.20(-0.71%) |
Dec 18, 2015 | 28.61 | 28.88 | 28.00 | 28.02 | 1,159,368 | -0.79(-2.76%) |
Dec 17, 2015 | 29.61 | 29.69 | 28.81 | 28.81 | 822,496 | -0.75(-2.54%) |
Dec 16, 2015 | 29.64 | 29.80 | 29.11 | 29.57 | 535,358 | +0.17(+0.59%) |
Dec 15, 2015 | 29.03 | 29.65 | 28.95 | 29.39 | 959,084 | +0.73(+2.56%) |
Dec 14, 2015 | 28.74 | 29.09 | 28.57 | 28.66 | 1,163,886 | -0.03(-0.12%) |
Dec 11, 2015 | 28.70 | 28.90 | 28.30 | 28.69 | 1,687,739 | -0.30(-1.04%) |
Dec 10, 2015 | 29.07 | 29.37 | 28.86 | 29.00 | 968,798 | -0.03(-0.09%) |
Dec 09, 2015 | 28.98 | 29.42 | 28.87 | 29.02 | 703,656 | +0.03(+0.12%) |
Dec 08, 2015 | 28.53 | 29.24 | 28.24 | 28.99 | 1,731,552 | -0.39(-1.32%) |
Dec 07, 2015 | 29.65 | 29.72 | 29.03 | 29.38 | 803,008 | -0.44(-1.48%) |
Dec 04, 2015 | 29.73 | 30.05 | 29.45 | 29.82 | 636,940 | +0.09(+0.32%) |
Dec 03, 2015 | 30.23 | 30.31 | 29.46 | 29.72 | 1,022,886 | -0.48(-1.57%) |
Dec 02, 2015 | 30.26 | 30.50 | 30.02 | 30.20 | 737,164 | -0.15(-0.48%) |
Dec 01, 2015 | 30.13 | 30.40 | 30.00 | 30.34 | 553,063 | +0.36(+1.21%) |
Nov 30, 2015 | 30.34 | 30.34 | 29.72 | 29.98 | 800,877 | -0.38(-1.25%) |
Nov 27, 2015 | 30.25 | 30.44 | 29.68 | 30.36 | 388,430 | +0.07(+0.23%) |
Nov 25, 2015 | 29.69 | 30.29 | 30.29 | 30.29 | 529,194 | +0.57(+1.90%) |
Nov 24, 2015 | 29.60 | 29.98 | 29.49 | 29.73 | 641,358 | -0.22(-0.74%) |
Nov 23, 2015 | 29.80 | 30.10 | 29.60 | 29.95 | 1,200,435 | +0.08(+0.26%) |
Nov 20, 2015 | 30.34 | 30.34 | 29.70 | 29.87 | 1,161,695 | -0.45(-1.47%) |
Nov 19, 2015 | 30.82 | 30.84 | 30.28 | 30.32 | 833,248 | -0.53(-1.72%) |
Nov 18, 2015 | 30.76 | 30.99 | 30.54 | 30.85 | 745,346 | +0.20(+0.64%) |
Nov 17, 2015 | 31.27 | 31.37 | 30.61 | 30.65 | 604,722 | -0.59(-1.89%) |
Nov 16, 2015 | 30.85 | 31.30 | 30.80 | 31.25 | 610,523 | +0.33(+1.05%) |
Nov 13, 2015 | 31.06 | 31.24 | 30.83 | 30.92 | 748,508 | -0.18(-0.58%) |
Nov 12, 2015 | 31.82 | 31.94 | 31.06 | 31.10 | 742,156 | -0.91(-2.84%) |
Nov 11, 2015 | 32.19 | 32.28 | 31.88 | 32.01 | 728,997 | -0.10(-0.32%) |
Nov 10, 2015 | 31.72 | 32.11 | 31.43 | 32.11 | 909,819 | +0.25(+0.78%) |
Nov 09, 2015 | 31.67 | 32.00 | 31.45 | 31.86 | 1,266,816 | +0.15(+0.46%) |
Nov 06, 2015 | 31.68 | 31.96 | 31.15 | 31.72 | 1,375,298 | +0.08(+0.24%) |
Nov 05, 2015 | 30.46 | 31.67 | 30.33 | 31.64 | 1,941,144 | +1.13(+3.71%) |
Nov 04, 2015 | 30.62 | 30.82 | 30.28 | 30.51 | 1,112,917 | -0.10(-0.34%) |
Nov 03, 2015 | 30.80 | 30.86 | 30.46 | 30.61 | 511,955 | -0.35(-1.14%) |
Nov 02, 2015 | 30.39 | 31.13 | 29.91 | 30.96 | 1,014,873 | +0.56(+1.83%) |
Oct 30, 2015 | 30.01 | 30.46 | 29.84 | 30.40 | 560,896 | +0.36(+1.20%) |
Oct 29, 2015 | 30.13 | 30.53 | 29.81 | 30.04 | 884,503 | -0.26(-0.85%) |
Oct 28, 2015 | 29.52 | 30.42 | 29.35 | 30.30 | 658,642 | +0.90(+3.06%) |
Oct 27, 2015 | 29.84 | 29.84 | 28.97 | 29.40 | 969,955 | -0.63(-2.11%) |
Oct 26, 2015 | 29.63 | 30.04 | 29.40 | 30.04 | 952,256 | +0.41(+1.39%) |
Oct 23, 2015 | 29.31 | 29.64 | 29.19 | 29.62 | 543,752 | +0.58(+2.01%) |
Oct 22, 2015 | 29.08 | 29.36 | 28.77 | 29.04 | 495,965 | +0.17(+0.59%) |
Oct 21, 2015 | 29.01 | 29.18 | 28.62 | 28.87 | 897,783 | -0.09(-0.33%) |
Oct 20, 2015 | 29.13 | 29.30 | 28.89 | 28.96 | 790,835 | -0.27(-0.91%) |
Oct 19, 2015 | 29.04 | 29.33 | 28.65 | 29.23 | 586,588 | +0.16(+0.56%) |
Oct 16, 2015 | 29.02 | 29.25 | 28.85 | 29.07 | 523,371 | +0.19(+0.65%) |
Oct 15, 2015 | 29.56 | 29.61 | 28.18 | 28.88 | 1,314,952 | -0.87(-2.91%) |
Oct 14, 2015 | 29.98 | 30.11 | 29.68 | 29.74 | 546,134 | -0.22(-0.74%) |
Oct 13, 2015 | 29.87 | 30.53 | 29.79 | 29.97 | 703,526 | -0.09(-0.29%) |
Oct 12, 2015 | 29.66 | 30.14 | 29.48 | 30.05 | 671,960 | +0.31(+1.04%) |
Oct 09, 2015 | 29.74 | 29.83 | 29.42 | 29.74 | 538,812 | -0.06(-0.20%) |
Oct 08, 2015 | 29.46 | 29.93 | 29.26 | 29.80 | 535,017 | +0.15(+0.52%) |
Oct 07, 2015 | 29.14 | 29.77 | 29.12 | 29.65 | 847,457 | +0.63(+2.16%) |
Oct 06, 2015 | 28.93 | 29.24 | 28.72 | 29.02 | 784,158 | +0.05(+0.18%) |
Oct 05, 2015 | 28.33 | 29.03 | 27.95 | 28.97 | 960,214 | +0.64(+2.27%) |
Oct 02, 2015 | 27.44 | 28.35 | 27.15 | 28.33 | 718,652 | +0.77(+2.80%) |