Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.91 | 30.69 | 30.69 | 30.69 | 3,500 | -0.29(-0.94%) |
Dec 30, 2015 | 31.31 | 31.31 | 30.94 | 30.98 | 4,582 | -0.24(-0.77%) |
Dec 29, 2015 | 31.30 | 31.30 | 31.22 | 31.22 | 1,736 | +0.32(+1.05%) |
Dec 28, 2015 | 30.87 | 30.91 | 30.74 | 30.89 | 1,473 | -0.02(-0.05%) |
Dec 24, 2015 | 30.86 | 30.91 | 30.91 | 30.91 | 1,100 | +0.13(+0.42%) |
Dec 23, 2015 | 30.73 | 30.79 | 30.68 | 30.78 | 10,022 | +0.18(+0.60%) |
Dec 22, 2015 | 30.30 | 30.60 | 30.30 | 30.60 | 4,705 | +0.34(+1.11%) |
Dec 21, 2015 | 30.30 | 30.30 | 30.26 | 30.26 | 4,611 | -0.04(-0.13%) |
Dec 18, 2015 | 30.67 | 30.67 | 30.25 | 30.30 | 814 | -0.55(-1.78%) |
Dec 17, 2015 | 31.30 | 31.30 | 30.85 | 30.85 | 6,206 | -0.04(-0.12%) |
Dec 16, 2015 | 31.00 | 31.00 | 30.78 | 30.89 | 2,831 | +0.11(+0.35%) |
Dec 15, 2015 | 30.50 | 30.86 | 30.50 | 30.78 | 7,341 | +0.57(+1.89%) |
Dec 14, 2015 | 30.32 | 30.41 | 30.02 | 30.21 | 4,812 | -0.04(-0.14%) |
Dec 11, 2015 | 30.46 | 30.46 | 30.25 | 30.25 | 1,681 | -0.55(-1.79%) |
Dec 10, 2015 | 30.89 | 31.03 | 30.79 | 30.80 | 2,186 | +0.00(+0.01%) |
Dec 09, 2015 | 31.18 | 31.22 | 30.70 | 30.80 | 2,126 | -0.41(-1.32%) |
Dec 08, 2015 | 31.28 | 31.28 | 31.21 | 31.21 | 365 | -0.04(-0.13%) |
Dec 07, 2015 | 31.60 | 31.60 | 31.25 | 31.25 | 1,355 | -0.34(-1.09%) |
Dec 04, 2015 | 31.19 | 31.59 | 31.19 | 31.59 | 5,225 | +0.65(+2.10%) |
Dec 03, 2015 | 31.16 | 31.16 | 30.94 | 30.94 | 1,762 | -0.65(-2.07%) |
Dec 02, 2015 | 31.85 | 31.85 | 31.60 | 31.60 | 2,864 | -0.07(-0.23%) |
Dec 01, 2015 | 31.66 | 31.75 | 31.57 | 31.67 | 8,578 | +0.14(+0.44%) |
Nov 30, 2015 | 31.71 | 31.71 | 31.53 | 31.53 | 2,913 | +0.06(+0.19%) |
Nov 25, 2015 | 31.46 | 31.47 | 31.46 | 31.47 | 57 | +0.11(+0.35%) |
Nov 24, 2015 | 31.24 | 31.41 | 31.24 | 31.36 | 1,079 | -0.12(-0.38%) |
Nov 23, 2015 | 31.46 | 31.57 | 31.44 | 31.48 | 3,917 | +0.15(+0.48%) |
Nov 20, 2015 | 31.22 | 31.35 | 31.22 | 31.33 | 11,335 | +0.16(+0.51%) |
Nov 19, 2015 | 31.22 | 31.22 | 31.11 | 31.17 | 2,143 | +0.01(+0.03%) |
Nov 18, 2015 | 30.97 | 31.16 | 30.78 | 31.16 | 2,878 | +0.39(+1.27%) |
Nov 17, 2015 | 30.84 | 31.19 | 30.77 | 30.77 | 4,038 | +0.20(+0.65%) |
Nov 16, 2015 | 30.40 | 30.61 | 30.40 | 30.57 | 4,816 | +0.13(+0.43%) |
Nov 13, 2015 | 30.45 | 30.61 | 30.44 | 30.44 | 2,042 | -0.30(-0.98%) |
Nov 12, 2015 | 31.09 | 31.09 | 30.74 | 30.74 | 45,719 | -0.55(-1.76%) |
Nov 11, 2015 | 31.49 | 31.49 | 31.21 | 31.29 | 1,287 | +0.08(+0.26%) |
Nov 10, 2015 | 31.08 | 31.21 | 31.08 | 31.21 | 1,027 | +0.05(+0.16%) |
Nov 09, 2015 | 31.66 | 31.66 | 31.10 | 31.16 | 4,965 | -0.32(-1.01%) |
Nov 06, 2015 | 31.47 | 31.53 | 31.42 | 31.48 | 9,563 | +0.08(+0.25%) |
Nov 05, 2015 | 31.20 | 31.40 | 31.20 | 31.40 | 20,596 | +0.28(+0.91%) |
Nov 04, 2015 | 31.20 | 31.21 | 31.12 | 31.12 | 3,103 | -0.17(-0.55%) |
Nov 03, 2015 | 31.28 | 31.32 | 31.13 | 31.29 | 3,700 | +0.08(+0.26%) |
Nov 02, 2015 | 30.99 | 31.24 | 30.99 | 31.21 | 6,490 | +0.27(+0.88%) |
Oct 30, 2015 | 31.54 | 31.54 | 30.94 | 30.94 | 1,173 | -0.64(-2.03%) |
Oct 29, 2015 | 31.51 | 31.58 | 31.51 | 31.58 | 2,126 | +0.36(+1.15%) |
Oct 28, 2015 | 31.01 | 31.42 | 31.01 | 31.22 | 42,703 | +0.44(+1.42%) |
Oct 27, 2015 | 31.12 | 31.12 | 30.78 | 30.78 | 1,391 | -0.38(-1.21%) |
Oct 26, 2015 | 31.34 | 31.34 | 31.03 | 31.16 | 2,507 | -0.02(-0.06%) |
Oct 23, 2015 | 31.14 | 31.20 | 31.13 | 31.18 | 1,072 | +0.27(+0.88%) |
Oct 22, 2015 | 30.61 | 30.96 | 30.61 | 30.91 | 2,255 | +0.35(+1.13%) |
Oct 21, 2015 | 30.56 | 30.56 | 30.56 | 30.56 | 223 | -0.26(-0.84%) |
Oct 20, 2015 | 30.83 | 30.87 | 30.73 | 30.82 | 2,624 | +0.08(+0.26%) |
Oct 19, 2015 | 30.74 | 30.74 | 30.73 | 30.74 | 694 | +0.00(+0.00%) |
Oct 16, 2015 | 30.67 | 30.74 | 30.67 | 30.74 | 539 | +0.25(+0.83%) |
Oct 15, 2015 | 30.20 | 30.49 | 30.12 | 30.49 | 5,133 | +0.36(+1.20%) |
Oct 14, 2015 | 30.29 | 30.29 | 30.13 | 30.13 | 592 | -0.39(-1.29%) |
Oct 13, 2015 | 30.70 | 30.85 | 30.52 | 30.52 | 1,853 | -0.29(-0.94%) |
Oct 12, 2015 | 30.84 | 30.84 | 30.74 | 30.81 | 4,790 | +0.33(+1.08%) |
Oct 09, 2015 | 30.54 | 30.54 | 30.47 | 30.48 | 380 | -0.18(-0.59%) |
Oct 08, 2015 | 30.42 | 30.67 | 30.42 | 30.66 | 1,697 | +0.23(+0.76%) |
Oct 07, 2015 | 30.33 | 30.43 | 30.18 | 30.43 | 882 | +0.40(+1.33%) |
Oct 06, 2015 | 30.19 | 30.20 | 30.01 | 30.03 | 2,454 | -0.20(-0.66%) |
Oct 05, 2015 | 30.00 | 30.23 | 30.00 | 30.23 | 8,173 | +0.71(+2.40%) |
Oct 02, 2015 | 29.05 | 29.52 | 29.00 | 29.52 | 1,825 | +0.10(+0.33%) |