Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.47 | 29.84 | 29.84 | 29.84 | 174,204 | -0.70(-2.30%) |
Dec 30, 2015 | 30.95 | 30.97 | 30.51 | 30.54 | 98,066 | -0.36(-1.18%) |
Dec 29, 2015 | 30.38 | 30.99 | 30.02 | 30.91 | 142,016 | +0.51(+1.67%) |
Dec 28, 2015 | 30.23 | 30.46 | 30.04 | 30.40 | 103,245 | -0.01(-0.03%) |
Dec 24, 2015 | 30.00 | 30.41 | 30.41 | 30.41 | 58,293 | +0.31(+1.03%) |
Dec 23, 2015 | 30.29 | 30.10 | 29.93 | 30.10 | 115,399 | +0.00(+0.00%) |
Dec 22, 2015 | 29.77 | 30.43 | 29.37 | 30.10 | 153,344 | +0.35(+1.17%) |
Dec 21, 2015 | 29.80 | 30.52 | 29.37 | 29.75 | 190,034 | +0.28(+0.93%) |
Dec 18, 2015 | 30.20 | 30.29 | 29.47 | 29.48 | 1,006,472 | -0.73(-2.41%) |
Dec 17, 2015 | 31.12 | 31.27 | 30.20 | 30.20 | 366,885 | -0.85(-2.75%) |
Dec 16, 2015 | 30.94 | 31.14 | 30.59 | 31.06 | 255,710 | +0.33(+1.07%) |
Dec 15, 2015 | 30.53 | 31.10 | 30.36 | 30.73 | 150,718 | +0.44(+1.47%) |
Dec 14, 2015 | 29.44 | 30.68 | 29.32 | 30.28 | 309,574 | +0.78(+2.65%) |
Dec 11, 2015 | 29.61 | 30.07 | 29.38 | 29.50 | 234,508 | -0.68(-2.27%) |
Dec 10, 2015 | 30.27 | 30.53 | 30.11 | 30.19 | 163,305 | -0.19(-0.61%) |
Dec 09, 2015 | 30.98 | 31.18 | 30.35 | 30.37 | 156,878 | -0.68(-2.18%) |
Dec 08, 2015 | 31.23 | 31.53 | 30.90 | 31.05 | 119,614 | -0.38(-1.22%) |
Dec 07, 2015 | 31.62 | 32.03 | 31.26 | 31.43 | 128,190 | -0.27(-0.84%) |
Dec 04, 2015 | 31.18 | 31.76 | 31.18 | 31.70 | 126,810 | +0.53(+1.71%) |
Dec 03, 2015 | 31.63 | 31.75 | 31.11 | 31.16 | 275,709 | -0.40(-1.27%) |
Dec 02, 2015 | 31.39 | 31.69 | 31.37 | 31.56 | 246,846 | +0.25(+0.79%) |
Dec 01, 2015 | 30.37 | 31.37 | 30.37 | 31.31 | 297,658 | +0.65(+2.12%) |
Nov 30, 2015 | 30.73 | 30.92 | 30.51 | 30.67 | 235,422 | -0.04(-0.14%) |
Nov 27, 2015 | 30.50 | 30.77 | 30.49 | 30.71 | 70,481 | +0.15(+0.49%) |
Nov 25, 2015 | 30.92 | 30.56 | 30.56 | 30.56 | 129,302 | -0.38(-1.23%) |
Nov 24, 2015 | 30.78 | 31.00 | 30.42 | 30.94 | 173,148 | +0.08(+0.26%) |
Nov 23, 2015 | 30.78 | 31.11 | 30.78 | 30.86 | 209,292 | -0.04(-0.11%) |
Nov 20, 2015 | 30.46 | 30.97 | 30.34 | 30.90 | 386,335 | +0.65(+2.14%) |
Nov 19, 2015 | 30.27 | 30.36 | 30.06 | 30.25 | 227,560 | -0.07(-0.23%) |
Nov 18, 2015 | 30.49 | 30.50 | 30.06 | 30.32 | 290,232 | -0.08(-0.26%) |
Nov 17, 2015 | 30.40 | 30.73 | 30.12 | 30.40 | 254,375 | +0.03(+0.09%) |
Nov 16, 2015 | 30.41 | 30.51 | 29.82 | 30.37 | 355,960 | -0.20(-0.64%) |
Nov 13, 2015 | 30.47 | 30.59 | 29.50 | 30.57 | 283,812 | -0.10(-0.32%) |
Nov 12, 2015 | 31.21 | 31.27 | 30.54 | 30.67 | 155,592 | -0.63(-2.02%) |
Nov 11, 2015 | 31.47 | 31.60 | 31.19 | 31.30 | 139,333 | -0.16(-0.51%) |
Nov 10, 2015 | 30.83 | 31.63 | 30.83 | 31.46 | 453,327 | +0.60(+1.96%) |
Nov 09, 2015 | 31.90 | 31.92 | 30.78 | 30.85 | 331,164 | -0.98(-3.08%) |
Nov 06, 2015 | 31.87 | 31.96 | 31.66 | 31.83 | 240,966 | +0.01(+0.03%) |
Nov 05, 2015 | 31.82 | 32.01 | 31.68 | 31.83 | 137,326 | +0.14(+0.45%) |
Nov 04, 2015 | 31.91 | 32.01 | 31.52 | 31.68 | 130,187 | -0.01(-0.03%) |
Nov 03, 2015 | 31.79 | 31.97 | 31.32 | 31.69 | 499,916 | -0.10(-0.31%) |
Nov 02, 2015 | 32.54 | 32.94 | 31.41 | 31.79 | 403,924 | -0.50(-1.53%) |
Oct 30, 2015 | 32.51 | 33.16 | 32.18 | 32.29 | 388,327 | +0.07(+0.22%) |
Oct 29, 2015 | 33.48 | 33.51 | 31.33 | 32.22 | 548,488 | -0.74(-2.25%) |
Oct 28, 2015 | 31.84 | 32.99 | 31.73 | 32.96 | 262,843 | +1.22(+3.85%) |
Oct 27, 2015 | 32.08 | 32.22 | 31.57 | 31.74 | 326,370 | -0.43(-1.35%) |
Oct 26, 2015 | 32.29 | 32.58 | 31.98 | 32.17 | 160,177 | -0.13(-0.41%) |
Oct 23, 2015 | 31.78 | 32.33 | 31.24 | 32.30 | 232,547 | +0.88(+2.82%) |
Oct 22, 2015 | 31.53 | 32.10 | 31.26 | 31.42 | 277,948 | +0.14(+0.45%) |
Oct 21, 2015 | 31.54 | 31.86 | 31.26 | 31.28 | 142,697 | -0.17(-0.53%) |
Oct 20, 2015 | 31.28 | 31.61 | 31.01 | 31.45 | 114,664 | +0.34(+1.08%) |
Oct 19, 2015 | 30.90 | 31.21 | 30.81 | 31.11 | 213,787 | +0.16(+0.51%) |
Oct 16, 2015 | 30.90 | 31.03 | 30.53 | 30.95 | 288,453 | +0.07(+0.23%) |
Oct 15, 2015 | 30.10 | 30.88 | 29.99 | 30.88 | 195,337 | +0.82(+2.74%) |
Oct 14, 2015 | 30.67 | 30.79 | 30.04 | 30.06 | 406,693 | -0.64(-2.08%) |
Oct 13, 2015 | 30.53 | 30.88 | 30.31 | 30.69 | 312,436 | +0.10(+0.32%) |
Oct 12, 2015 | 29.83 | 30.60 | 29.83 | 30.60 | 196,454 | +0.68(+2.28%) |
Oct 09, 2015 | 29.97 | 30.14 | 29.78 | 29.91 | 259,847 | +0.14(+0.48%) |
Oct 08, 2015 | 29.02 | 29.78 | 28.95 | 29.77 | 336,297 | +0.82(+2.84%) |
Oct 07, 2015 | 28.24 | 28.99 | 28.20 | 28.95 | 492,967 | +0.79(+2.80%) |
Oct 06, 2015 | 28.68 | 28.81 | 28.14 | 28.16 | 163,172 | -0.58(-2.03%) |
Oct 05, 2015 | 28.10 | 28.76 | 28.06 | 28.75 | 318,418 | +0.99(+3.57%) |
Oct 02, 2015 | 27.23 | 27.80 | 26.86 | 27.76 | 213,666 | +0.27(+1.00%) |