Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.28 | 28.97 | 28.97 | 28.97 | 17,775 | -1.18(-3.90%) |
Dec 30, 2015 | 30.07 | 31.21 | 29.88 | 30.15 | 13,782 | -0.98(-3.16%) |
Dec 29, 2015 | 30.57 | 31.51 | 30.57 | 31.13 | 3,657 | -0.08(-0.25%) |
Dec 28, 2015 | 30.51 | 33.27 | 30.51 | 31.21 | 7,705 | -0.53(-1.66%) |
Dec 24, 2015 | 32.25 | 31.73 | 31.73 | 31.73 | 3,190 | -1.17(-3.55%) |
Dec 23, 2015 | 34.07 | 34.14 | 32.87 | 32.90 | 5,117 | -1.28(-3.75%) |
Dec 22, 2015 | 34.36 | 34.48 | 33.38 | 34.18 | 8,905 | +0.39(+1.14%) |
Dec 21, 2015 | 34.78 | 34.79 | 33.80 | 33.80 | 2,402 | -0.56(-1.63%) |
Dec 18, 2015 | 34.05 | 34.05 | 33.76 | 34.36 | 9,374 | +0.10(+0.28%) |
Dec 17, 2015 | 34.21 | 34.63 | 34.21 | 34.26 | 4,704 | +0.59(+1.75%) |
Dec 16, 2015 | 33.61 | 34.00 | 33.56 | 33.67 | 2,650 | -0.33(-0.96%) |
Dec 15, 2015 | 33.82 | 34.34 | 33.53 | 34.00 | 4,238 | +0.34(+1.02%) |
Dec 14, 2015 | 33.54 | 34.34 | 33.54 | 33.66 | 4,218 | +0.03(+0.10%) |
Dec 11, 2015 | 33.55 | 34.27 | 33.55 | 33.62 | 7,336 | -0.52(-1.53%) |
Dec 10, 2015 | 34.17 | 34.34 | 33.53 | 34.15 | 2,655 | +0.49(+1.45%) |
Dec 09, 2015 | 34.34 | 34.34 | 33.66 | 33.66 | 2,047 | -0.60(-1.75%) |
Dec 08, 2015 | 34.34 | 34.46 | 34.21 | 34.26 | 4,140 | -0.11(-0.32%) |
Dec 07, 2015 | 33.91 | 34.51 | 33.74 | 34.37 | 15,087 | +0.36(+1.06%) |
Dec 04, 2015 | 34.31 | 34.33 | 33.91 | 34.01 | 2,400 | -0.11(-0.33%) |
Dec 03, 2015 | 34.24 | 34.34 | 34.12 | 34.12 | 2,986 | -0.16(-0.48%) |
Dec 02, 2015 | 34.04 | 34.48 | 34.04 | 34.28 | 3,776 | -0.04(-0.13%) |
Dec 01, 2015 | 34.27 | 34.83 | 34.04 | 34.33 | 5,422 | -0.04(-0.12%) |
Nov 30, 2015 | 34.57 | 34.74 | 34.02 | 34.37 | 14,526 | -0.20(-0.57%) |
Nov 27, 2015 | 34.39 | 34.63 | 34.39 | 34.57 | 1,521 | +0.48(+1.41%) |
Nov 25, 2015 | 34.05 | 34.09 | 34.09 | 34.09 | 3,377 | -0.34(-1.00%) |
Nov 24, 2015 | 34.26 | 34.60 | 33.58 | 34.43 | 16,018 | +0.17(+0.50%) |
Nov 23, 2015 | 34.94 | 35.03 | 33.92 | 34.26 | 9,231 | -1.16(-3.27%) |
Nov 20, 2015 | 34.32 | 36.40 | 33.81 | 35.42 | 58,082 | +1.27(+3.72%) |
Nov 19, 2015 | 34.21 | 34.66 | 33.49 | 34.15 | 17,561 | +0.04(+0.13%) |
Nov 18, 2015 | 34.31 | 34.51 | 33.70 | 34.10 | 11,250 | +0.24(+0.71%) |
Nov 17, 2015 | 33.68 | 34.17 | 33.68 | 33.86 | 3,444 | +0.21(+0.61%) |
Nov 16, 2015 | 34.26 | 34.34 | 33.44 | 33.66 | 4,708 | -0.09(-0.25%) |
Nov 13, 2015 | 33.53 | 34.26 | 32.91 | 33.74 | 16,201 | +0.13(+0.38%) |
Nov 12, 2015 | 34.49 | 34.49 | 33.57 | 33.61 | 5,575 | -1.19(-3.43%) |
Nov 11, 2015 | 35.35 | 36.40 | 34.81 | 34.81 | 15,664 | -0.18(-0.52%) |
Nov 10, 2015 | 35.37 | 35.37 | 33.31 | 34.99 | 26,627 | +1.43(+4.25%) |
Nov 09, 2015 | 33.90 | 33.90 | 33.51 | 33.56 | 4,236 | -1.10(-3.17%) |
Nov 06, 2015 | 36.49 | 36.49 | 33.48 | 34.66 | 13,615 | -1.83(-5.01%) |
Nov 05, 2015 | 36.37 | 36.75 | 36.06 | 36.49 | 5,667 | -0.31(-0.84%) |
Nov 04, 2015 | 37.09 | 37.09 | 36.36 | 36.80 | 6,388 | -0.18(-0.49%) |
Nov 03, 2015 | 35.48 | 37.05 | 35.48 | 36.98 | 5,205 | +0.36(+0.98%) |
Nov 02, 2015 | 35.64 | 37.09 | 35.64 | 36.62 | 8,853 | +1.12(+3.17%) |
Oct 30, 2015 | 32.80 | 35.60 | 32.80 | 35.49 | 12,249 | +2.52(+7.63%) |
Oct 29, 2015 | 33.97 | 33.97 | 32.65 | 32.98 | 2,349 | -1.47(-4.26%) |
Oct 28, 2015 | 32.59 | 34.49 | 32.59 | 34.45 | 6,047 | +1.81(+5.55%) |
Oct 27, 2015 | 33.03 | 33.66 | 32.27 | 32.63 | 3,367 | -0.85(-2.54%) |
Oct 26, 2015 | 33.41 | 33.91 | 32.45 | 33.48 | 2,883 | +0.03(+0.10%) |
Oct 23, 2015 | 32.80 | 34.20 | 32.80 | 33.45 | 6,529 | +0.23(+0.70%) |
Oct 22, 2015 | 31.24 | 33.22 | 29.73 | 33.22 | 5,895 | +2.58(+8.44%) |
Oct 21, 2015 | 30.99 | 32.41 | 30.19 | 30.63 | 1,522 | -0.94(-2.99%) |
Oct 20, 2015 | 31.41 | 31.59 | 30.20 | 31.58 | 2,066 | -0.13(-0.41%) |
Oct 19, 2015 | 32.51 | 32.51 | 30.96 | 31.71 | 13,046 | -0.24(-0.75%) |
Oct 16, 2015 | 31.47 | 32.54 | 31.47 | 31.95 | 2,120 | +0.65(+2.08%) |
Oct 15, 2015 | 29.19 | 31.30 | 29.19 | 31.30 | 3,239 | +0.33(+1.05%) |
Oct 14, 2015 | 31.17 | 31.17 | 30.53 | 30.97 | 2,733 | +0.27(+0.87%) |
Oct 13, 2015 | 31.29 | 31.30 | 30.70 | 30.70 | 1,953 | -0.45(-1.43%) |
Oct 12, 2015 | 30.42 | 31.15 | 30.05 | 31.15 | 6,454 | -0.01(-0.03%) |
Oct 09, 2015 | 30.75 | 31.16 | 30.51 | 31.16 | 3,547 | +0.00(+0.00%) |
Oct 08, 2015 | 31.05 | 31.16 | 30.05 | 31.16 | 17,849 | +0.66(+2.17%) |
Oct 07, 2015 | 30.39 | 31.30 | 30.31 | 30.50 | 8,946 | -0.71(-2.28%) |
Oct 06, 2015 | 30.23 | 31.30 | 29.45 | 31.21 | 6,563 | +1.82(+6.19%) |
Oct 05, 2015 | 28.29 | 29.39 | 27.50 | 29.39 | 11,315 | +1.49(+5.32%) |
Oct 02, 2015 | 27.96 | 28.55 | 27.71 | 27.90 | 5,490 | +0.08(+0.28%) |