Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.26 | 31.73 | 31.73 | 31.73 | 110,400 | -0.74(-2.28%) |
Dec 30, 2015 | 32.47 | 32.87 | 32.07 | 32.47 | 70,505 | -0.09(-0.28%) |
Dec 29, 2015 | 32.34 | 32.89 | 32.10 | 32.56 | 47,812 | +0.27(+0.84%) |
Dec 28, 2015 | 32.20 | 32.54 | 31.89 | 32.29 | 63,072 | -0.13(-0.40%) |
Dec 24, 2015 | 32.19 | 32.42 | 32.42 | 32.42 | 27,700 | +0.23(+0.71%) |
Dec 23, 2015 | 31.78 | 32.59 | 31.77 | 32.19 | 40,736 | +0.55(+1.74%) |
Dec 22, 2015 | 31.07 | 31.94 | 30.91 | 31.64 | 70,271 | +0.53(+1.70%) |
Dec 21, 2015 | 31.12 | 31.46 | 30.71 | 31.11 | 87,686 | +0.11(+0.35%) |
Dec 18, 2015 | 30.89 | 31.33 | 30.78 | 31.00 | 247,248 | -0.06(-0.19%) |
Dec 17, 2015 | 31.47 | 32.09 | 30.87 | 31.06 | 70,183 | -0.33(-1.05%) |
Dec 16, 2015 | 31.32 | 32.01 | 30.73 | 31.39 | 77,459 | +0.20(+0.64%) |
Dec 15, 2015 | 31.79 | 31.79 | 30.81 | 31.19 | 83,940 | -0.40(-1.27%) |
Dec 14, 2015 | 31.42 | 32.05 | 30.90 | 31.59 | 121,081 | +0.56(+1.80%) |
Dec 11, 2015 | 30.79 | 31.34 | 30.29 | 31.03 | 121,806 | -0.20(-0.64%) |
Dec 10, 2015 | 30.93 | 31.30 | 30.93 | 31.23 | 80,230 | +0.23(+0.74%) |
Dec 09, 2015 | 31.00 | 31.34 | 30.90 | 31.00 | 76,973 | +0.00(+0.00%) |
Dec 08, 2015 | 30.90 | 31.22 | 30.45 | 31.00 | 81,049 | -0.07(-0.23%) |
Dec 07, 2015 | 31.65 | 31.65 | 30.95 | 31.07 | 87,669 | -0.74(-2.33%) |
Dec 04, 2015 | 30.99 | 31.92 | 30.85 | 31.81 | 78,875 | +0.74(+2.38%) |
Dec 03, 2015 | 31.54 | 31.57 | 30.89 | 31.07 | 110,519 | -0.32(-1.02%) |
Dec 02, 2015 | 31.71 | 32.18 | 31.20 | 31.39 | 117,208 | -0.50(-1.57%) |
Dec 01, 2015 | 32.89 | 32.92 | 31.79 | 31.89 | 109,891 | -1.04(-3.16%) |
Nov 30, 2015 | 31.65 | 32.97 | 31.25 | 32.93 | 148,540 | +1.17(+3.68%) |
Nov 27, 2015 | 31.97 | 32.01 | 31.60 | 31.76 | 21,077 | +0.02(+0.06%) |
Nov 25, 2015 | 32.50 | 31.74 | 31.74 | 31.74 | 57,900 | -0.69(-2.13%) |
Nov 24, 2015 | 32.00 | 32.60 | 31.44 | 32.43 | 105,054 | +0.63(+1.98%) |
Nov 23, 2015 | 31.95 | 32.23 | 31.60 | 31.80 | 69,531 | -0.19(-0.59%) |
Nov 20, 2015 | 31.74 | 32.59 | 31.72 | 31.99 | 77,915 | +0.50(+1.59%) |
Nov 19, 2015 | 31.82 | 32.03 | 31.17 | 31.49 | 76,500 | -0.35(-1.10%) |
Nov 18, 2015 | 31.24 | 31.86 | 30.65 | 31.84 | 93,308 | +0.76(+2.45%) |
Nov 17, 2015 | 30.71 | 31.45 | 30.42 | 31.08 | 99,275 | +0.51(+1.67%) |
Nov 16, 2015 | 30.01 | 30.61 | 29.90 | 30.57 | 61,416 | +0.56(+1.87%) |
Nov 13, 2015 | 29.71 | 30.51 | 29.71 | 30.01 | 163,063 | -0.02(-0.07%) |
Nov 12, 2015 | 30.04 | 30.81 | 29.59 | 30.03 | 115,192 | -0.32(-1.05%) |
Nov 11, 2015 | 30.43 | 30.49 | 30.00 | 30.35 | 71,533 | -0.14(-0.46%) |
Nov 10, 2015 | 29.90 | 30.59 | 29.75 | 30.49 | 117,672 | +0.44(+1.46%) |
Nov 09, 2015 | 30.57 | 30.71 | 29.82 | 30.05 | 97,822 | -0.62(-2.02%) |
Nov 06, 2015 | 29.93 | 30.69 | 29.77 | 30.67 | 81,505 | +0.58(+1.93%) |
Nov 05, 2015 | 29.74 | 30.71 | 29.40 | 30.09 | 89,498 | +0.38(+1.28%) |
Nov 04, 2015 | 29.33 | 29.83 | 29.03 | 29.71 | 115,840 | +0.38(+1.30%) |
Nov 03, 2015 | 29.00 | 29.97 | 27.66 | 29.33 | 214,461 | -0.80(-2.66%) |
Nov 02, 2015 | 29.45 | 30.27 | 29.36 | 30.13 | 65,150 | +0.84(+2.87%) |
Oct 30, 2015 | 30.32 | 30.40 | 29.05 | 29.29 | 58,812 | -0.95(-3.14%) |
Oct 29, 2015 | 30.22 | 30.49 | 29.98 | 30.24 | 64,078 | -0.17(-0.56%) |
Oct 28, 2015 | 28.80 | 30.45 | 28.80 | 30.41 | 71,526 | +1.71(+5.96%) |
Oct 27, 2015 | 29.55 | 29.55 | 28.62 | 28.70 | 48,296 | -0.95(-3.20%) |
Oct 26, 2015 | 30.22 | 30.29 | 29.54 | 29.65 | 32,216 | -0.72(-2.37%) |
Oct 23, 2015 | 30.24 | 30.43 | 29.60 | 30.37 | 59,232 | +0.48(+1.61%) |
Oct 22, 2015 | 29.24 | 30.28 | 29.24 | 29.89 | 64,355 | +0.75(+2.57%) |
Oct 21, 2015 | 29.67 | 29.81 | 29.09 | 29.14 | 31,005 | -0.37(-1.25%) |
Oct 20, 2015 | 29.32 | 29.72 | 29.09 | 29.51 | 54,075 | +0.09(+0.31%) |
Oct 19, 2015 | 29.27 | 29.58 | 29.07 | 29.42 | 35,411 | -0.09(-0.30%) |
Oct 16, 2015 | 30.41 | 30.41 | 29.32 | 29.51 | 59,142 | -0.79(-2.61%) |
Oct 15, 2015 | 29.65 | 30.33 | 29.07 | 30.30 | 68,730 | +0.76(+2.57%) |
Oct 14, 2015 | 29.54 | 29.85 | 29.44 | 29.54 | 63,591 | -0.37(-1.24%) |
Oct 13, 2015 | 30.12 | 30.27 | 29.73 | 29.91 | 47,344 | -0.25(-0.83%) |
Oct 12, 2015 | 30.30 | 30.62 | 29.86 | 30.16 | 51,645 | -0.21(-0.69%) |
Oct 09, 2015 | 30.50 | 30.81 | 30.18 | 30.37 | 60,174 | -0.04(-0.13%) |
Oct 08, 2015 | 29.62 | 30.45 | 29.59 | 30.41 | 92,789 | +0.67(+2.25%) |
Oct 07, 2015 | 29.22 | 29.95 | 29.18 | 29.74 | 68,574 | +0.72(+2.48%) |
Oct 06, 2015 | 29.43 | 29.64 | 28.92 | 29.02 | 50,683 | -0.41(-1.39%) |
Oct 05, 2015 | 28.34 | 29.53 | 28.31 | 29.43 | 59,510 | +1.18(+4.18%) |
Oct 02, 2015 | 27.13 | 28.26 | 27.09 | 28.25 | 80,500 | +0.90(+3.29%) |