Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.38 | 32.27 | 32.27 | 32.27 | 118,200 | -0.09(-0.28%) |
Dec 30, 2015 | 32.57 | 32.66 | 32.27 | 32.36 | 41,569 | -0.35(-1.07%) |
Dec 29, 2015 | 32.54 | 32.94 | 32.34 | 32.71 | 54,033 | +0.41(+1.27%) |
Dec 28, 2015 | 31.80 | 32.39 | 31.80 | 32.30 | 60,941 | +0.28(+0.87%) |
Dec 24, 2015 | 31.38 | 32.02 | 32.02 | 32.02 | 50,600 | +0.86(+2.76%) |
Dec 23, 2015 | 31.65 | 31.65 | 31.10 | 31.16 | 28,327 | -0.44(-1.39%) |
Dec 22, 2015 | 31.57 | 31.70 | 31.06 | 31.60 | 40,585 | +0.31(+0.99%) |
Dec 21, 2015 | 30.91 | 31.36 | 30.70 | 31.29 | 36,433 | +0.68(+2.22%) |
Dec 18, 2015 | 31.56 | 31.56 | 30.53 | 30.61 | 70,885 | -0.95(-3.01%) |
Dec 17, 2015 | 31.95 | 31.95 | 31.49 | 31.56 | 30,760 | -0.38(-1.19%) |
Dec 16, 2015 | 32.14 | 32.14 | 31.83 | 31.94 | 37,443 | +0.01(+0.03%) |
Dec 15, 2015 | 31.95 | 31.95 | 31.54 | 31.93 | 48,164 | +0.22(+0.69%) |
Dec 14, 2015 | 31.83 | 31.91 | 31.18 | 31.71 | 63,965 | -0.09(-0.28%) |
Dec 11, 2015 | 31.43 | 32.08 | 30.66 | 31.80 | 40,854 | -0.14(-0.44%) |
Dec 10, 2015 | 31.90 | 32.09 | 30.93 | 31.94 | 43,587 | -0.07(-0.22%) |
Dec 09, 2015 | 32.03 | 32.25 | 31.59 | 32.01 | 57,477 | +0.03(+0.09%) |
Dec 08, 2015 | 30.55 | 32.08 | 30.40 | 31.98 | 103,538 | +1.26(+4.10%) |
Dec 07, 2015 | 30.47 | 30.93 | 30.47 | 30.72 | 41,318 | +0.33(+1.09%) |
Dec 04, 2015 | 29.46 | 30.60 | 29.46 | 30.39 | 40,505 | +0.91(+3.09%) |
Dec 03, 2015 | 29.09 | 29.53 | 28.80 | 29.48 | 34,010 | +0.36(+1.24%) |
Dec 02, 2015 | 29.39 | 29.48 | 28.81 | 29.12 | 46,184 | -0.43(-1.46%) |
Dec 01, 2015 | 29.29 | 29.85 | 28.88 | 29.55 | 64,228 | +0.32(+1.09%) |
Nov 30, 2015 | 29.47 | 30.17 | 29.14 | 29.23 | 60,594 | -0.24(-0.81%) |
Nov 27, 2015 | 29.45 | 29.92 | 29.27 | 29.47 | 17,022 | +0.03(+0.10%) |
Nov 25, 2015 | 29.42 | 29.44 | 29.44 | 29.44 | 31,000 | -0.01(-0.03%) |
Nov 24, 2015 | 29.43 | 29.50 | 29.09 | 29.45 | 19,697 | +0.06(+0.20%) |
Nov 23, 2015 | 29.09 | 29.58 | 28.86 | 29.39 | 36,011 | +0.37(+1.27%) |
Nov 20, 2015 | 28.81 | 29.15 | 28.53 | 29.02 | 51,235 | +0.43(+1.50%) |
Nov 19, 2015 | 29.01 | 29.18 | 28.53 | 28.59 | 53,562 | -0.41(-1.41%) |
Nov 18, 2015 | 29.43 | 29.43 | 28.67 | 29.00 | 43,592 | -0.43(-1.46%) |
Nov 17, 2015 | 28.91 | 29.51 | 28.85 | 29.43 | 40,150 | -0.01(-0.03%) |
Nov 16, 2015 | 28.91 | 29.53 | 28.73 | 29.44 | 57,579 | +0.67(+2.33%) |
Nov 13, 2015 | 28.88 | 29.11 | 28.32 | 28.77 | 30,890 | +0.04(+0.14%) |
Nov 12, 2015 | 29.08 | 29.22 | 28.55 | 28.73 | 45,944 | -0.57(-1.95%) |
Nov 11, 2015 | 29.60 | 29.62 | 29.23 | 29.30 | 25,077 | -0.21(-0.71%) |
Nov 10, 2015 | 29.47 | 29.63 | 29.38 | 29.51 | 41,092 | +0.10(+0.34%) |
Nov 09, 2015 | 29.72 | 29.78 | 29.31 | 29.41 | 42,927 | -0.47(-1.57%) |
Nov 06, 2015 | 30.21 | 30.94 | 27.60 | 29.88 | 131,001 | -1.24(-3.98%) |
Nov 05, 2015 | 31.10 | 31.26 | 30.86 | 31.12 | 42,455 | +0.02(+0.06%) |
Nov 04, 2015 | 31.32 | 31.98 | 30.83 | 31.10 | 84,751 | +0.00(+0.00%) |
Nov 03, 2015 | 30.09 | 31.35 | 30.09 | 31.10 | 131,454 | +1.01(+3.36%) |
Nov 02, 2015 | 28.86 | 30.13 | 28.55 | 30.09 | 60,521 | +1.71(+6.03%) |
Oct 30, 2015 | 28.76 | 28.76 | 28.16 | 28.38 | 42,357 | -0.42(-1.46%) |
Oct 29, 2015 | 28.85 | 29.19 | 28.56 | 28.80 | 41,670 | -0.16(-0.55%) |
Oct 28, 2015 | 28.25 | 28.97 | 28.03 | 28.96 | 26,026 | +0.65(+2.30%) |
Oct 27, 2015 | 28.80 | 28.85 | 28.12 | 28.31 | 33,378 | -0.57(-1.97%) |
Oct 26, 2015 | 29.79 | 29.86 | 28.83 | 28.88 | 19,432 | -1.10(-3.67%) |
Oct 23, 2015 | 30.00 | 30.00 | 29.57 | 29.98 | 25,337 | +0.11(+0.37%) |
Oct 22, 2015 | 29.16 | 29.88 | 29.16 | 29.87 | 38,026 | +0.80(+2.75%) |
Oct 21, 2015 | 28.98 | 29.34 | 28.95 | 29.07 | 25,370 | +0.13(+0.45%) |
Oct 20, 2015 | 28.79 | 29.25 | 28.75 | 28.94 | 28,813 | +0.03(+0.10%) |
Oct 19, 2015 | 28.53 | 28.96 | 28.40 | 28.91 | 53,226 | +0.14(+0.49%) |
Oct 16, 2015 | 29.31 | 29.31 | 28.54 | 28.77 | 30,189 | -0.40(-1.37%) |
Oct 15, 2015 | 28.36 | 29.24 | 28.27 | 29.17 | 23,539 | +0.81(+2.86%) |
Oct 14, 2015 | 28.95 | 28.95 | 28.30 | 28.36 | 32,371 | -0.47(-1.63%) |
Oct 13, 2015 | 29.30 | 29.50 | 28.67 | 28.83 | 29,846 | -0.54(-1.84%) |
Oct 12, 2015 | 29.08 | 29.50 | 28.62 | 29.37 | 45,854 | +0.12(+0.41%) |
Oct 09, 2015 | 29.56 | 29.56 | 28.90 | 29.25 | 66,862 | -0.24(-0.81%) |
Oct 08, 2015 | 29.05 | 29.60 | 28.97 | 29.49 | 71,114 | +0.22(+0.75%) |
Oct 07, 2015 | 29.05 | 29.48 | 28.41 | 29.27 | 44,720 | +0.27(+0.93%) |
Oct 06, 2015 | 28.77 | 29.31 | 27.83 | 29.00 | 45,328 | +0.14(+0.49%) |
Oct 05, 2015 | 28.56 | 29.21 | 28.45 | 28.86 | 70,553 | +0.41(+1.44%) |
Oct 02, 2015 | 27.12 | 28.46 | 27.01 | 28.45 | 70,209 | +1.25(+4.60%) |