Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.12 | 29.84 | 29.84 | 29.84 | 660,152 | -0.37(-1.22%) |
Dec 30, 2015 | 30.53 | 30.64 | 30.19 | 30.21 | 561,692 | -0.40(-1.32%) |
Dec 29, 2015 | 30.59 | 30.74 | 30.46 | 30.61 | 661,394 | +0.24(+0.79%) |
Dec 28, 2015 | 30.25 | 30.40 | 30.10 | 30.37 | 623,886 | -0.03(-0.09%) |
Dec 24, 2015 | 30.34 | 30.40 | 30.40 | 30.40 | 389,923 | -0.04(-0.14%) |
Dec 23, 2015 | 30.23 | 30.72 | 30.15 | 30.44 | 1,091,149 | +0.44(+1.47%) |
Dec 22, 2015 | 30.20 | 30.24 | 29.86 | 30.00 | 1,070,895 | -0.06(-0.21%) |
Dec 21, 2015 | 30.07 | 30.24 | 29.53 | 30.07 | 1,340,427 | +0.14(+0.47%) |
Dec 18, 2015 | 30.71 | 30.82 | 29.93 | 29.93 | 4,509,309 | -0.81(-2.63%) |
Dec 17, 2015 | 31.27 | 31.39 | 30.73 | 30.73 | 1,186,796 | -0.53(-1.68%) |
Dec 16, 2015 | 30.45 | 31.39 | 30.44 | 31.26 | 2,301,465 | +0.80(+2.63%) |
Dec 15, 2015 | 30.83 | 30.85 | 30.39 | 30.46 | 1,639,530 | -0.13(-0.44%) |
Dec 14, 2015 | 30.71 | 30.96 | 30.37 | 30.59 | 1,155,901 | -0.15(-0.49%) |
Dec 11, 2015 | 30.63 | 30.92 | 30.48 | 30.74 | 1,342,231 | +0.01(+0.05%) |
Dec 10, 2015 | 31.00 | 31.11 | 30.43 | 30.73 | 1,153,434 | -0.27(-0.86%) |
Dec 09, 2015 | 31.76 | 32.07 | 30.93 | 31.00 | 1,366,178 | -0.89(-2.79%) |
Dec 08, 2015 | 32.13 | 32.13 | 31.73 | 31.88 | 1,192,003 | -0.35(-1.09%) |
Dec 07, 2015 | 32.42 | 32.54 | 32.05 | 32.24 | 802,301 | -0.27(-0.82%) |
Dec 04, 2015 | 32.11 | 32.52 | 31.86 | 32.50 | 1,056,193 | +0.46(+1.43%) |
Dec 03, 2015 | 32.69 | 32.69 | 31.92 | 32.05 | 1,697,685 | -0.50(-1.54%) |
Dec 02, 2015 | 32.95 | 32.99 | 32.49 | 32.55 | 947,181 | -0.39(-1.18%) |
Dec 01, 2015 | 32.99 | 33.06 | 32.74 | 32.93 | 607,476 | +0.08(+0.26%) |
Nov 30, 2015 | 33.31 | 33.31 | 32.82 | 32.85 | 1,584,946 | -0.39(-1.17%) |
Nov 27, 2015 | 33.20 | 33.38 | 33.12 | 33.24 | 353,730 | +0.06(+0.17%) |
Nov 25, 2015 | 33.01 | 33.18 | 33.18 | 33.18 | 1,027,625 | +0.22(+0.66%) |
Nov 24, 2015 | 32.25 | 32.99 | 32.05 | 32.96 | 1,468,247 | +0.36(+1.10%) |
Nov 23, 2015 | 32.17 | 32.74 | 32.16 | 32.60 | 1,426,444 | +0.44(+1.38%) |
Nov 20, 2015 | 31.87 | 32.18 | 31.79 | 32.16 | 976,971 | +0.47(+1.49%) |
Nov 19, 2015 | 31.76 | 32.02 | 31.59 | 31.69 | 1,036,785 | -0.07(-0.22%) |
Nov 18, 2015 | 31.30 | 31.82 | 31.17 | 31.76 | 1,680,418 | +0.47(+1.49%) |
Nov 17, 2015 | 31.65 | 31.73 | 31.23 | 31.29 | 1,127,519 | -0.20(-0.65%) |
Nov 16, 2015 | 31.09 | 31.53 | 30.90 | 31.50 | 792,097 | +0.41(+1.32%) |
Nov 13, 2015 | 31.71 | 31.78 | 31.03 | 31.09 | 906,797 | -0.73(-2.28%) |
Nov 12, 2015 | 32.11 | 32.19 | 31.78 | 31.81 | 1,106,343 | -0.68(-2.08%) |
Nov 11, 2015 | 32.53 | 32.68 | 32.33 | 32.49 | 778,629 | +0.04(+0.11%) |
Nov 10, 2015 | 32.07 | 32.48 | 31.93 | 32.45 | 904,805 | +0.27(+0.85%) |
Nov 09, 2015 | 32.54 | 32.55 | 31.91 | 32.18 | 953,166 | -0.43(-1.32%) |
Nov 06, 2015 | 32.53 | 32.70 | 32.23 | 32.61 | 1,349,330 | -0.04(-0.13%) |
Nov 05, 2015 | 32.54 | 32.69 | 32.25 | 32.65 | 1,144,181 | +0.18(+0.54%) |
Nov 04, 2015 | 33.05 | 33.05 | 32.28 | 32.48 | 1,081,544 | -0.10(-0.30%) |
Nov 03, 2015 | 32.25 | 32.67 | 32.10 | 32.57 | 1,050,149 | +0.25(+0.78%) |
Nov 02, 2015 | 31.86 | 32.34 | 31.73 | 32.32 | 1,156,407 | +0.58(+1.82%) |
Oct 30, 2015 | 32.09 | 33.27 | 31.22 | 31.74 | 4,000,838 | +0.27(+0.87%) |
Oct 29, 2015 | 31.53 | 31.64 | 31.19 | 31.47 | 1,281,603 | -0.25(-0.80%) |
Oct 28, 2015 | 31.39 | 31.76 | 31.18 | 31.72 | 985,924 | +0.43(+1.37%) |
Oct 27, 2015 | 31.40 | 31.53 | 31.04 | 31.29 | 856,574 | -0.25(-0.78%) |
Oct 26, 2015 | 31.14 | 31.60 | 30.95 | 31.54 | 952,186 | +0.42(+1.34%) |
Oct 23, 2015 | 31.39 | 31.59 | 30.85 | 31.12 | 1,689,729 | -0.11(-0.36%) |
Oct 22, 2015 | 30.69 | 31.30 | 30.63 | 31.24 | 1,252,653 | +0.68(+2.24%) |
Oct 21, 2015 | 31.08 | 31.21 | 30.48 | 30.55 | 992,489 | -0.37(-1.19%) |
Oct 20, 2015 | 30.83 | 31.09 | 30.73 | 30.92 | 770,452 | +0.08(+0.25%) |
Oct 19, 2015 | 30.85 | 30.95 | 30.66 | 30.84 | 862,219 | -0.06(-0.21%) |
Oct 16, 2015 | 30.65 | 31.01 | 30.54 | 30.90 | 1,148,414 | +0.30(+0.97%) |
Oct 15, 2015 | 30.36 | 30.62 | 29.99 | 30.61 | 902,169 | +0.35(+1.14%) |
Oct 14, 2015 | 30.61 | 30.76 | 30.15 | 30.26 | 788,116 | -0.31(-1.01%) |
Oct 13, 2015 | 31.02 | 31.16 | 30.48 | 30.57 | 941,232 | -0.66(-2.10%) |
Oct 12, 2015 | 30.87 | 31.28 | 30.83 | 31.23 | 1,101,982 | +0.36(+1.16%) |
Oct 09, 2015 | 31.03 | 31.03 | 30.67 | 30.87 | 1,278,505 | -0.06(-0.18%) |
Oct 08, 2015 | 30.51 | 30.98 | 30.24 | 30.93 | 1,085,118 | +0.32(+1.04%) |
Oct 07, 2015 | 30.21 | 30.68 | 30.06 | 30.61 | 1,809,337 | +0.60(+2.00%) |
Oct 06, 2015 | 30.09 | 30.33 | 29.85 | 30.01 | 1,411,392 | -0.08(-0.26%) |
Oct 05, 2015 | 29.89 | 30.23 | 29.82 | 30.09 | 2,560,251 | +0.38(+1.28%) |
Oct 02, 2015 | 29.09 | 29.71 | 28.89 | 29.71 | 1,415,639 | +0.35(+1.18%) |