Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.94 | 30.54 | 30.54 | 30.54 | 221,173 | -0.52(-1.68%) |
Dec 30, 2015 | 31.27 | 31.43 | 31.01 | 31.06 | 149,921 | -0.27(-0.86%) |
Dec 29, 2015 | 31.06 | 31.34 | 30.78 | 31.33 | 134,370 | +0.46(+1.48%) |
Dec 28, 2015 | 30.64 | 30.92 | 30.25 | 30.87 | 180,930 | +0.22(+0.73%) |
Dec 24, 2015 | 30.50 | 30.64 | 30.64 | 30.64 | 188,164 | +0.16(+0.53%) |
Dec 23, 2015 | 30.50 | 30.68 | 30.26 | 30.48 | 189,889 | +0.13(+0.44%) |
Dec 22, 2015 | 30.12 | 30.42 | 29.68 | 30.35 | 210,749 | +0.35(+1.17%) |
Dec 21, 2015 | 29.74 | 30.51 | 29.74 | 30.00 | 258,850 | +0.31(+1.06%) |
Dec 18, 2015 | 30.50 | 30.61 | 29.41 | 29.68 | 1,650,056 | -1.04(-3.39%) |
Dec 17, 2015 | 30.93 | 31.49 | 30.60 | 30.73 | 454,177 | -0.13(-0.41%) |
Dec 16, 2015 | 31.16 | 31.16 | 30.29 | 30.85 | 423,526 | -0.03(-0.09%) |
Dec 15, 2015 | 30.40 | 31.14 | 29.24 | 30.88 | 211,889 | +0.77(+2.56%) |
Dec 14, 2015 | 29.44 | 30.32 | 29.27 | 30.11 | 340,365 | +0.64(+2.16%) |
Dec 11, 2015 | 29.60 | 30.15 | 29.14 | 29.47 | 319,522 | -0.57(-1.91%) |
Dec 10, 2015 | 30.69 | 30.77 | 29.96 | 30.04 | 276,508 | -0.72(-2.33%) |
Dec 09, 2015 | 31.17 | 31.33 | 30.55 | 30.76 | 323,273 | -0.55(-1.75%) |
Dec 08, 2015 | 31.08 | 31.59 | 31.08 | 31.31 | 241,563 | +0.05(+0.17%) |
Dec 07, 2015 | 31.31 | 31.39 | 30.99 | 31.25 | 263,051 | -0.04(-0.11%) |
Dec 04, 2015 | 30.61 | 31.34 | 30.54 | 31.29 | 179,725 | +0.73(+2.38%) |
Dec 03, 2015 | 30.95 | 31.06 | 30.46 | 30.56 | 176,324 | -0.12(-0.38%) |
Dec 02, 2015 | 30.95 | 31.18 | 30.64 | 30.68 | 297,435 | -0.23(-0.75%) |
Dec 01, 2015 | 30.86 | 31.03 | 30.64 | 30.91 | 288,297 | +0.24(+0.79%) |
Nov 30, 2015 | 30.97 | 31.08 | 30.54 | 30.67 | 225,599 | -0.17(-0.55%) |
Nov 27, 2015 | 30.27 | 30.88 | 30.17 | 30.84 | 91,651 | +0.55(+1.81%) |
Nov 25, 2015 | 30.14 | 30.29 | 30.29 | 30.29 | 157,175 | +0.14(+0.48%) |
Nov 24, 2015 | 30.38 | 30.72 | 30.06 | 30.15 | 176,333 | -0.45(-1.47%) |
Nov 23, 2015 | 30.46 | 30.70 | 30.42 | 30.60 | 231,558 | +0.29(+0.95%) |
Nov 20, 2015 | 30.17 | 30.47 | 29.78 | 30.31 | 364,529 | +0.19(+0.63%) |
Nov 19, 2015 | 29.69 | 30.19 | 29.53 | 30.12 | 185,007 | +0.45(+1.51%) |
Nov 18, 2015 | 29.57 | 29.69 | 29.12 | 29.68 | 176,855 | +0.16(+0.55%) |
Nov 17, 2015 | 29.16 | 29.83 | 29.11 | 29.51 | 257,248 | +0.45(+1.54%) |
Nov 16, 2015 | 28.80 | 29.22 | 28.11 | 29.07 | 223,148 | +0.14(+0.50%) |
Nov 13, 2015 | 29.42 | 29.65 | 28.71 | 28.92 | 162,577 | -0.59(-2.01%) |
Nov 12, 2015 | 29.64 | 29.92 | 29.32 | 29.51 | 151,513 | -0.32(-1.08%) |
Nov 11, 2015 | 30.33 | 30.47 | 29.74 | 29.84 | 106,949 | -0.36(-1.19%) |
Nov 10, 2015 | 30.02 | 30.49 | 29.96 | 30.20 | 156,967 | +0.18(+0.60%) |
Nov 09, 2015 | 29.98 | 30.12 | 29.72 | 30.02 | 229,807 | -0.03(-0.09%) |
Nov 06, 2015 | 28.82 | 30.04 | 28.82 | 30.04 | 346,079 | +1.17(+4.04%) |
Nov 05, 2015 | 28.29 | 28.92 | 28.17 | 28.88 | 211,138 | +0.57(+2.03%) |
Nov 04, 2015 | 28.15 | 28.34 | 28.00 | 28.30 | 225,543 | +0.23(+0.83%) |
Nov 03, 2015 | 28.02 | 28.16 | 27.82 | 28.07 | 467,286 | +0.04(+0.13%) |
Nov 02, 2015 | 28.22 | 28.53 | 27.72 | 28.03 | 550,368 | -0.22(-0.79%) |
Oct 30, 2015 | 29.22 | 29.22 | 27.82 | 28.26 | 3,501,342 | -0.89(-3.05%) |
Oct 29, 2015 | 28.37 | 29.59 | 28.29 | 29.15 | 1,013,976 | +0.14(+0.49%) |
Oct 28, 2015 | 28.93 | 29.38 | 28.70 | 29.00 | 1,801,373 | +1.35(+4.87%) |
Oct 27, 2015 | 27.22 | 27.78 | 27.16 | 27.66 | 350,332 | +0.32(+1.18%) |
Oct 26, 2015 | 27.04 | 27.39 | 26.98 | 27.33 | 251,400 | +0.29(+1.06%) |
Oct 23, 2015 | 26.04 | 27.25 | 26.04 | 27.05 | 246,194 | +1.33(+5.16%) |
Oct 22, 2015 | 25.66 | 26.17 | 25.50 | 25.72 | 134,687 | +0.13(+0.49%) |
Oct 21, 2015 | 25.94 | 26.11 | 25.51 | 25.59 | 114,521 | -0.28(-1.07%) |
Oct 20, 2015 | 25.63 | 25.94 | 25.56 | 25.87 | 96,030 | +0.23(+0.91%) |
Oct 19, 2015 | 25.69 | 25.90 | 25.18 | 25.64 | 92,314 | -0.15(-0.59%) |
Oct 16, 2015 | 25.67 | 25.83 | 25.13 | 25.79 | 113,787 | +0.19(+0.74%) |
Oct 15, 2015 | 24.89 | 25.60 | 24.89 | 25.60 | 223,023 | +0.80(+3.22%) |
Oct 14, 2015 | 25.46 | 25.46 | 24.74 | 24.80 | 101,075 | -0.70(-2.74%) |
Oct 13, 2015 | 25.50 | 25.67 | 25.40 | 25.50 | 80,288 | -0.05(-0.21%) |
Oct 12, 2015 | 25.27 | 25.65 | 25.19 | 25.56 | 92,327 | +0.29(+1.14%) |
Oct 09, 2015 | 25.59 | 25.60 | 25.26 | 25.27 | 85,622 | -0.30(-1.19%) |
Oct 08, 2015 | 25.48 | 25.61 | 25.26 | 25.58 | 162,201 | +0.06(+0.25%) |
Oct 07, 2015 | 25.24 | 25.54 | 25.11 | 25.51 | 126,427 | +0.44(+1.75%) |
Oct 06, 2015 | 25.33 | 25.46 | 24.87 | 25.07 | 284,588 | -0.24(-0.96%) |
Oct 05, 2015 | 25.41 | 25.66 | 25.07 | 25.32 | 123,295 | +0.11(+0.43%) |
Oct 02, 2015 | 25.15 | 25.37 | 24.49 | 25.21 | 281,771 | -0.16(-0.64%) |