Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.88 | 30.79 | 30.79 | 30.79 | 1,055,022 | -0.37(-1.19%) |
Dec 30, 2015 | 31.16 | 31.24 | 31.07 | 31.16 | 488,984 | -0.15(-0.49%) |
Dec 29, 2015 | 31.32 | 31.43 | 31.25 | 31.31 | 818,388 | +0.47(+1.52%) |
Dec 28, 2015 | 30.88 | 30.89 | 30.74 | 30.84 | 910,401 | +0.04(+0.13%) |
Dec 24, 2015 | 30.74 | 30.80 | 30.80 | 30.80 | 292,491 | -0.44(-1.40%) |
Dec 23, 2015 | 31.13 | 31.33 | 31.12 | 31.24 | 3,529,271 | +0.23(+0.76%) |
Dec 22, 2015 | 30.80 | 31.03 | 30.64 | 31.00 | 1,506,017 | +0.22(+0.71%) |
Dec 21, 2015 | 30.90 | 30.90 | 30.49 | 30.79 | 938,258 | +0.11(+0.37%) |
Dec 18, 2015 | 30.83 | 30.87 | 30.65 | 30.67 | 1,219,098 | -0.82(-2.59%) |
Dec 17, 2015 | 31.90 | 31.96 | 31.48 | 31.49 | 1,517,788 | -0.15(-0.49%) |
Dec 16, 2015 | 31.32 | 31.70 | 31.17 | 31.64 | 714,055 | +0.96(+3.13%) |
Dec 15, 2015 | 30.66 | 30.86 | 30.64 | 30.68 | 2,037,067 | +0.02(+0.05%) |
Dec 14, 2015 | 30.68 | 30.71 | 30.22 | 30.67 | 762,174 | +0.30(+0.99%) |
Dec 11, 2015 | 30.50 | 30.61 | 30.26 | 30.37 | 346,395 | -0.69(-2.21%) |
Dec 10, 2015 | 31.10 | 31.22 | 31.03 | 31.05 | 479,907 | +0.23(+0.74%) |
Dec 09, 2015 | 31.12 | 31.33 | 30.67 | 30.82 | 559,817 | -0.65(-2.06%) |
Dec 08, 2015 | 31.30 | 31.50 | 31.21 | 31.47 | 310,517 | -0.50(-1.56%) |
Dec 07, 2015 | 32.07 | 32.07 | 31.83 | 31.97 | 398,894 | -0.06(-0.17%) |
Dec 04, 2015 | 31.65 | 32.10 | 31.65 | 32.02 | 593,366 | +0.33(+1.05%) |
Dec 03, 2015 | 32.14 | 32.14 | 31.52 | 31.69 | 423,025 | -0.44(-1.38%) |
Dec 02, 2015 | 32.38 | 32.43 | 32.08 | 32.14 | 346,544 | -0.22(-0.68%) |
Dec 01, 2015 | 32.29 | 32.38 | 32.17 | 32.36 | 285,270 | +0.43(+1.36%) |
Nov 30, 2015 | 31.96 | 31.97 | 31.84 | 31.92 | 1,762,820 | -0.22(-0.69%) |
Nov 27, 2015 | 32.14 | 32.15 | 32.03 | 32.14 | 102,579 | -0.08(-0.24%) |
Nov 25, 2015 | 32.28 | 32.22 | 32.22 | 32.22 | 2,661,070 | -0.19(-0.58%) |
Nov 24, 2015 | 32.24 | 32.44 | 32.17 | 32.41 | 397,181 | +0.09(+0.29%) |
Nov 23, 2015 | 32.44 | 32.49 | 32.27 | 32.32 | 506,650 | -0.17(-0.51%) |
Nov 20, 2015 | 32.43 | 32.51 | 32.42 | 32.48 | 249,256 | +0.13(+0.41%) |
Nov 19, 2015 | 32.37 | 32.45 | 32.28 | 32.35 | 230,448 | -0.19(-0.58%) |
Nov 18, 2015 | 32.32 | 32.55 | 32.23 | 32.54 | 712,721 | +0.22(+0.68%) |
Nov 17, 2015 | 32.26 | 32.47 | 32.17 | 32.32 | 389,357 | +0.09(+0.29%) |
Nov 16, 2015 | 31.91 | 32.23 | 31.91 | 32.22 | 807,985 | +0.52(+1.64%) |
Nov 13, 2015 | 31.92 | 31.99 | 31.70 | 31.70 | 839,346 | -0.13(-0.42%) |
Nov 12, 2015 | 32.05 | 32.10 | 31.84 | 31.84 | 572,864 | -0.48(-1.49%) |
Nov 11, 2015 | 32.38 | 32.44 | 32.28 | 32.32 | 300,066 | +0.10(+0.32%) |
Nov 10, 2015 | 32.14 | 32.25 | 32.10 | 32.21 | 433,290 | +0.31(+0.97%) |
Nov 09, 2015 | 32.13 | 32.21 | 31.72 | 31.91 | 681,159 | -0.10(-0.32%) |
Nov 06, 2015 | 31.95 | 32.06 | 31.81 | 32.01 | 523,283 | +0.27(+0.85%) |
Nov 05, 2015 | 31.72 | 31.84 | 31.60 | 31.74 | 572,731 | +0.30(+0.95%) |
Nov 04, 2015 | 31.42 | 31.52 | 31.32 | 31.44 | 643,175 | -0.04(-0.13%) |
Nov 03, 2015 | 31.40 | 31.59 | 31.38 | 31.48 | 333,260 | +0.02(+0.08%) |
Nov 02, 2015 | 31.11 | 31.51 | 31.10 | 31.46 | 874,917 | +0.23(+0.73%) |
Oct 30, 2015 | 31.33 | 31.36 | 31.16 | 31.23 | 510,162 | -0.16(-0.50%) |
Oct 29, 2015 | 31.33 | 31.43 | 31.29 | 31.39 | 875,350 | -0.40(-1.27%) |
Oct 28, 2015 | 31.42 | 31.80 | 31.35 | 31.79 | 657,639 | +0.45(+1.44%) |
Oct 27, 2015 | 31.21 | 31.34 | 31.15 | 31.34 | 434,279 | -0.34(-1.07%) |
Oct 26, 2015 | 31.67 | 31.76 | 31.52 | 31.68 | 313,731 | -0.17(-0.52%) |
Oct 23, 2015 | 31.58 | 31.93 | 31.57 | 31.84 | 449,427 | +0.45(+1.43%) |
Oct 22, 2015 | 31.02 | 31.49 | 31.00 | 31.39 | 1,055,229 | +0.60(+1.95%) |
Oct 21, 2015 | 30.92 | 30.96 | 30.75 | 30.79 | 1,821,577 | +0.39(+1.27%) |
Oct 20, 2015 | 30.35 | 30.47 | 30.32 | 30.41 | 267,643 | -0.09(-0.28%) |
Oct 19, 2015 | 30.32 | 30.50 | 30.27 | 30.49 | 532,387 | -0.17(-0.54%) |
Oct 16, 2015 | 30.49 | 30.66 | 30.39 | 30.66 | 545,914 | +0.29(+0.96%) |
Oct 15, 2015 | 30.16 | 30.43 | 29.96 | 30.37 | 639,671 | +0.83(+2.81%) |
Oct 14, 2015 | 29.81 | 29.95 | 29.43 | 29.54 | 3,629,931 | -0.63(-2.09%) |
Oct 13, 2015 | 30.19 | 30.39 | 30.09 | 30.17 | 243,783 | -0.39(-1.27%) |
Oct 12, 2015 | 30.50 | 30.56 | 30.41 | 30.56 | 153,302 | +0.01(+0.03%) |
Oct 09, 2015 | 30.57 | 30.68 | 30.46 | 30.55 | 275,291 | +0.16(+0.52%) |
Oct 08, 2015 | 30.18 | 30.46 | 30.07 | 30.39 | 554,110 | +0.08(+0.26%) |
Oct 07, 2015 | 30.24 | 30.41 | 30.03 | 30.31 | 201,785 | +0.39(+1.32%) |
Oct 06, 2015 | 29.92 | 30.04 | 29.74 | 29.92 | 2,630,518 | -0.26(-0.86%) |
Oct 05, 2015 | 29.92 | 30.23 | 29.92 | 30.18 | 650,952 | +0.80(+2.71%) |
Oct 02, 2015 | 28.58 | 29.40 | 28.40 | 29.38 | 596,304 | +0.41(+1.42%) |