Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.36 | 30.12 | 30.12 | 30.12 | 255,008 | -0.34(-1.10%) |
Dec 30, 2015 | 31.02 | 31.11 | 30.44 | 30.46 | 172,260 | -0.60(-1.93%) |
Dec 29, 2015 | 30.36 | 31.23 | 30.36 | 31.06 | 265,150 | +0.90(+2.98%) |
Dec 28, 2015 | 30.18 | 30.28 | 29.85 | 30.16 | 228,758 | -0.10(-0.33%) |
Dec 24, 2015 | 30.26 | 30.26 | 30.26 | 30.26 | 146,285 | +0.04(+0.12%) |
Dec 23, 2015 | 30.19 | 30.44 | 30.08 | 30.22 | 185,207 | +0.15(+0.51%) |
Dec 22, 2015 | 30.05 | 30.08 | 29.33 | 30.07 | 264,768 | +0.09(+0.30%) |
Dec 21, 2015 | 30.31 | 30.50 | 29.76 | 29.98 | 241,793 | -0.20(-0.66%) |
Dec 18, 2015 | 30.68 | 30.68 | 29.94 | 30.18 | 1,117,103 | -0.71(-2.29%) |
Dec 17, 2015 | 31.42 | 31.81 | 30.83 | 30.88 | 250,560 | -0.44(-1.39%) |
Dec 16, 2015 | 31.59 | 31.60 | 30.78 | 31.32 | 276,863 | -0.05(-0.14%) |
Dec 15, 2015 | 31.46 | 31.68 | 31.22 | 31.36 | 240,492 | +0.01(+0.03%) |
Dec 14, 2015 | 31.75 | 31.99 | 31.08 | 31.36 | 360,828 | -0.45(-1.42%) |
Dec 11, 2015 | 32.38 | 32.60 | 31.67 | 31.81 | 575,895 | -1.01(-3.09%) |
Dec 10, 2015 | 33.03 | 33.03 | 32.12 | 32.82 | 571,385 | +0.26(+0.81%) |
Dec 09, 2015 | 32.92 | 34.58 | 32.45 | 32.56 | 536,181 | -0.89(-2.65%) |
Dec 08, 2015 | 33.23 | 33.66 | 33.05 | 33.45 | 336,951 | +0.04(+0.11%) |
Dec 07, 2015 | 33.61 | 33.84 | 33.25 | 33.41 | 362,154 | -0.34(-1.02%) |
Dec 04, 2015 | 33.85 | 34.03 | 33.58 | 33.75 | 356,724 | -0.05(-0.13%) |
Dec 03, 2015 | 34.73 | 34.83 | 33.63 | 33.80 | 471,994 | -0.76(-2.20%) |
Dec 02, 2015 | 34.76 | 35.24 | 34.50 | 34.56 | 858,103 | -0.11(-0.31%) |
Dec 01, 2015 | 33.43 | 34.77 | 33.29 | 34.67 | 606,802 | +1.36(+4.08%) |
Nov 30, 2015 | 33.17 | 33.45 | 33.07 | 33.31 | 419,611 | +0.21(+0.63%) |
Nov 27, 2015 | 32.68 | 33.18 | 32.59 | 33.10 | 95,235 | +0.45(+1.39%) |
Nov 25, 2015 | 32.56 | 32.65 | 32.65 | 32.65 | 347,662 | +0.06(+0.19%) |
Nov 24, 2015 | 32.56 | 32.74 | 32.24 | 32.59 | 204,918 | +0.05(+0.17%) |
Nov 23, 2015 | 32.54 | 32.81 | 32.37 | 32.53 | 193,104 | -0.10(-0.31%) |
Nov 20, 2015 | 32.72 | 32.82 | 32.38 | 32.63 | 251,362 | +0.14(+0.42%) |
Nov 19, 2015 | 32.32 | 32.62 | 32.14 | 32.50 | 167,664 | +0.14(+0.45%) |
Nov 18, 2015 | 32.06 | 32.40 | 31.91 | 32.35 | 496,179 | +0.43(+1.36%) |
Nov 17, 2015 | 31.80 | 32.15 | 31.39 | 31.92 | 236,694 | +0.22(+0.69%) |
Nov 16, 2015 | 31.54 | 31.73 | 31.15 | 31.70 | 146,515 | +0.16(+0.52%) |
Nov 13, 2015 | 31.59 | 32.00 | 31.51 | 31.54 | 143,260 | -0.29(-0.91%) |
Nov 12, 2015 | 32.22 | 32.48 | 31.80 | 31.83 | 139,518 | -0.67(-2.06%) |
Nov 11, 2015 | 32.41 | 32.62 | 32.09 | 32.50 | 159,156 | +0.08(+0.25%) |
Nov 10, 2015 | 32.35 | 32.57 | 32.10 | 32.41 | 166,397 | +0.01(+0.03%) |
Nov 09, 2015 | 32.69 | 32.69 | 32.17 | 32.41 | 169,009 | -0.42(-1.27%) |
Nov 06, 2015 | 32.60 | 32.84 | 32.38 | 32.82 | 184,060 | +0.26(+0.81%) |
Nov 05, 2015 | 32.60 | 32.77 | 31.65 | 32.56 | 261,853 | +0.05(+0.14%) |
Nov 04, 2015 | 32.91 | 32.97 | 32.42 | 32.51 | 205,608 | -0.38(-1.16%) |
Nov 03, 2015 | 32.92 | 33.12 | 32.51 | 32.89 | 240,702 | -0.17(-0.52%) |
Nov 02, 2015 | 32.93 | 33.25 | 32.49 | 33.07 | 335,469 | +0.14(+0.44%) |
Oct 30, 2015 | 32.96 | 33.26 | 32.88 | 32.92 | 212,976 | -0.10(-0.30%) |
Oct 29, 2015 | 32.95 | 33.23 | 32.82 | 33.02 | 242,074 | +0.00(+0.00%) |
Oct 28, 2015 | 32.13 | 33.03 | 31.94 | 33.02 | 283,348 | +0.98(+3.05%) |
Oct 27, 2015 | 31.35 | 32.15 | 31.27 | 32.04 | 391,473 | +0.52(+1.64%) |
Oct 26, 2015 | 32.13 | 32.21 | 31.31 | 31.53 | 308,320 | -0.71(-2.19%) |
Oct 23, 2015 | 31.30 | 32.23 | 31.27 | 32.23 | 318,431 | +1.10(+3.55%) |
Oct 22, 2015 | 30.89 | 31.15 | 30.68 | 31.13 | 300,213 | +0.35(+1.15%) |
Oct 21, 2015 | 31.32 | 31.50 | 30.70 | 30.78 | 165,847 | -0.44(-1.42%) |
Oct 20, 2015 | 31.38 | 31.62 | 31.08 | 31.22 | 392,746 | -0.02(-0.06%) |
Oct 19, 2015 | 30.98 | 31.44 | 30.94 | 31.24 | 259,996 | +0.15(+0.50%) |
Oct 16, 2015 | 31.10 | 31.15 | 30.73 | 31.08 | 214,169 | +0.07(+0.23%) |
Oct 15, 2015 | 30.75 | 31.01 | 30.53 | 31.01 | 278,701 | +0.37(+1.21%) |
Oct 14, 2015 | 31.14 | 31.50 | 30.55 | 30.64 | 198,979 | -0.44(-1.43%) |
Oct 13, 2015 | 31.30 | 31.73 | 31.06 | 31.08 | 310,832 | -0.31(-0.98%) |
Oct 12, 2015 | 31.02 | 31.43 | 30.79 | 31.39 | 369,132 | +0.43(+1.40%) |
Oct 09, 2015 | 30.87 | 31.20 | 30.86 | 30.96 | 192,361 | +0.24(+0.77%) |
Oct 08, 2015 | 30.24 | 30.75 | 30.16 | 30.72 | 343,218 | +0.48(+1.59%) |
Oct 07, 2015 | 29.84 | 30.31 | 29.84 | 30.24 | 267,665 | +0.51(+1.70%) |
Oct 06, 2015 | 30.72 | 30.90 | 29.48 | 29.74 | 523,807 | -1.06(-3.44%) |
Oct 05, 2015 | 30.42 | 30.81 | 30.14 | 30.79 | 580,069 | +0.70(+2.32%) |
Oct 02, 2015 | 29.40 | 30.12 | 28.98 | 30.10 | 574,562 | +0.42(+1.40%) |