Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.29 | 29.71 | 29.71 | 29.71 | 49,155 | -0.62(-2.03%) |
Dec 30, 2015 | 30.28 | 30.67 | 29.96 | 30.32 | 38,168 | -0.09(-0.29%) |
Dec 29, 2015 | 30.11 | 30.52 | 29.28 | 30.41 | 84,042 | +0.54(+1.82%) |
Dec 28, 2015 | 29.39 | 30.25 | 28.76 | 29.87 | 111,554 | +0.28(+0.93%) |
Dec 24, 2015 | 29.32 | 29.59 | 29.59 | 29.59 | 33,717 | +0.23(+0.77%) |
Dec 23, 2015 | 29.51 | 29.84 | 29.06 | 29.37 | 54,320 | +0.13(+0.44%) |
Dec 22, 2015 | 28.55 | 29.43 | 28.09 | 29.24 | 65,942 | +0.76(+2.67%) |
Dec 21, 2015 | 28.23 | 28.55 | 28.00 | 28.48 | 55,207 | +0.49(+1.74%) |
Dec 18, 2015 | 27.84 | 28.49 | 27.63 | 27.99 | 301,378 | -0.06(-0.23%) |
Dec 17, 2015 | 28.28 | 28.50 | 27.73 | 28.06 | 74,264 | -0.22(-0.77%) |
Dec 16, 2015 | 28.41 | 28.46 | 27.65 | 28.27 | 59,662 | -0.06(-0.23%) |
Dec 15, 2015 | 28.36 | 28.54 | 27.80 | 28.34 | 93,615 | +0.15(+0.52%) |
Dec 14, 2015 | 27.73 | 28.57 | 27.49 | 28.19 | 76,742 | +0.57(+2.05%) |
Dec 11, 2015 | 28.69 | 28.95 | 27.60 | 27.63 | 106,982 | -1.67(-5.69%) |
Dec 10, 2015 | 29.21 | 29.66 | 29.07 | 29.29 | 60,923 | +0.02(+0.06%) |
Dec 09, 2015 | 30.80 | 31.18 | 29.16 | 29.28 | 101,849 | -1.48(-4.82%) |
Dec 08, 2015 | 31.05 | 31.37 | 30.51 | 30.76 | 166,882 | -0.74(-2.34%) |
Dec 07, 2015 | 32.27 | 32.58 | 31.10 | 31.50 | 85,329 | -1.00(-3.07%) |
Dec 04, 2015 | 32.45 | 32.95 | 32.10 | 32.49 | 81,746 | -0.07(-0.22%) |
Dec 03, 2015 | 31.93 | 33.44 | 31.87 | 32.57 | 54,168 | +0.75(+2.37%) |
Dec 02, 2015 | 31.80 | 32.28 | 31.59 | 31.81 | 48,927 | -0.08(-0.25%) |
Dec 01, 2015 | 31.67 | 32.01 | 31.46 | 31.89 | 50,076 | +0.23(+0.74%) |
Nov 30, 2015 | 32.29 | 32.61 | 31.25 | 31.66 | 79,225 | -0.62(-1.91%) |
Nov 27, 2015 | 31.40 | 32.40 | 31.40 | 32.27 | 22,583 | +0.83(+2.63%) |
Nov 25, 2015 | 31.48 | 31.45 | 31.45 | 31.45 | 65,332 | -0.10(-0.31%) |
Nov 24, 2015 | 30.38 | 31.64 | 29.96 | 31.54 | 60,897 | +1.15(+3.79%) |
Nov 23, 2015 | 30.05 | 30.68 | 29.80 | 30.39 | 102,104 | +0.42(+1.40%) |
Nov 20, 2015 | 31.03 | 32.08 | 29.77 | 29.97 | 169,048 | -2.17(-6.76%) |
Nov 19, 2015 | 31.36 | 32.28 | 31.04 | 32.15 | 70,223 | +0.68(+2.15%) |
Nov 18, 2015 | 31.19 | 32.11 | 30.88 | 31.47 | 83,806 | +0.60(+1.93%) |
Nov 17, 2015 | 32.92 | 32.92 | 30.55 | 30.88 | 112,304 | -2.08(-6.30%) |
Nov 16, 2015 | 32.65 | 33.21 | 32.37 | 32.95 | 70,321 | +0.34(+1.04%) |
Nov 13, 2015 | 31.90 | 33.11 | 31.88 | 32.62 | 30,200 | +0.54(+1.68%) |
Nov 12, 2015 | 32.29 | 32.96 | 32.00 | 32.08 | 69,864 | -0.62(-1.90%) |
Nov 11, 2015 | 33.28 | 33.33 | 32.64 | 32.70 | 46,650 | -0.52(-1.58%) |
Nov 10, 2015 | 32.58 | 33.53 | 31.42 | 33.22 | 76,130 | +0.46(+1.40%) |
Nov 09, 2015 | 33.40 | 33.54 | 32.10 | 32.76 | 85,817 | -0.72(-2.16%) |
Nov 06, 2015 | 32.66 | 33.53 | 32.20 | 33.48 | 61,351 | +0.69(+2.11%) |
Nov 05, 2015 | 33.13 | 33.39 | 32.40 | 32.79 | 38,510 | -0.28(-0.85%) |
Nov 04, 2015 | 33.19 | 33.56 | 32.36 | 33.07 | 39,600 | -0.10(-0.29%) |
Nov 03, 2015 | 33.10 | 33.65 | 32.97 | 33.17 | 66,348 | +0.06(+0.19%) |
Nov 02, 2015 | 31.48 | 33.24 | 30.51 | 33.11 | 50,691 | +1.34(+4.23%) |
Oct 30, 2015 | 31.67 | 32.44 | 31.29 | 31.76 | 125,982 | +0.27(+0.87%) |
Oct 29, 2015 | 31.98 | 32.24 | 31.39 | 31.49 | 89,182 | -0.71(-2.20%) |
Oct 28, 2015 | 31.05 | 32.23 | 30.97 | 32.20 | 70,973 | +1.29(+4.17%) |
Oct 27, 2015 | 30.83 | 31.37 | 30.45 | 30.91 | 51,818 | +0.00(+0.00%) |
Oct 26, 2015 | 31.99 | 33.27 | 30.82 | 30.91 | 53,522 | -1.03(-3.23%) |
Oct 23, 2015 | 32.23 | 32.51 | 31.67 | 31.94 | 74,614 | -0.08(-0.25%) |
Oct 22, 2015 | 30.67 | 32.32 | 30.67 | 32.02 | 57,528 | +1.46(+4.77%) |
Oct 21, 2015 | 31.69 | 31.69 | 30.43 | 30.56 | 100,767 | -1.01(-3.19%) |
Oct 20, 2015 | 31.52 | 31.60 | 30.93 | 31.57 | 68,458 | +0.06(+0.18%) |
Oct 19, 2015 | 32.86 | 32.86 | 31.45 | 31.51 | 62,449 | -1.67(-5.02%) |
Oct 16, 2015 | 33.98 | 33.98 | 32.91 | 33.18 | 58,869 | -0.66(-1.95%) |
Oct 15, 2015 | 33.27 | 34.10 | 33.00 | 33.84 | 82,616 | +0.58(+1.74%) |
Oct 14, 2015 | 33.17 | 33.52 | 33.00 | 33.26 | 71,596 | +0.11(+0.34%) |
Oct 13, 2015 | 33.09 | 33.62 | 32.61 | 33.15 | 41,830 | -0.11(-0.34%) |
Oct 12, 2015 | 33.66 | 33.66 | 32.93 | 33.26 | 55,224 | -0.46(-1.36%) |
Oct 09, 2015 | 33.28 | 34.02 | 33.28 | 33.72 | 42,467 | +0.61(+1.85%) |
Oct 08, 2015 | 32.15 | 33.46 | 32.15 | 33.11 | 66,985 | +0.79(+2.44%) |
Oct 07, 2015 | 32.30 | 32.82 | 31.76 | 32.32 | 192,493 | +0.25(+0.78%) |
Oct 06, 2015 | 32.12 | 32.87 | 31.92 | 32.07 | 57,160 | -0.05(-0.15%) |
Oct 05, 2015 | 31.39 | 32.43 | 30.85 | 32.12 | 70,400 | +1.01(+3.26%) |
Oct 02, 2015 | 30.59 | 31.43 | 30.14 | 31.10 | 83,671 | +0.26(+0.84%) |