Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.40 | 29.82 | 29.82 | 29.82 | 48,972 | -0.62(-2.03%) |
Dec 30, 2015 | 30.40 | 30.79 | 30.07 | 30.44 | 38,026 | -0.09(-0.29%) |
Dec 29, 2015 | 30.22 | 30.63 | 29.39 | 30.53 | 83,728 | +0.54(+1.82%) |
Dec 28, 2015 | 29.50 | 30.36 | 28.87 | 29.98 | 111,138 | +0.28(+0.93%) |
Dec 24, 2015 | 29.43 | 29.70 | 29.70 | 29.70 | 33,591 | +0.23(+0.77%) |
Dec 23, 2015 | 29.62 | 29.96 | 29.17 | 29.48 | 54,117 | +0.13(+0.44%) |
Dec 22, 2015 | 28.66 | 29.54 | 28.19 | 29.35 | 65,696 | +0.76(+2.67%) |
Dec 21, 2015 | 28.34 | 28.66 | 28.11 | 28.58 | 55,001 | +0.49(+1.74%) |
Dec 18, 2015 | 27.94 | 28.60 | 27.73 | 28.10 | 300,253 | -0.06(-0.23%) |
Dec 17, 2015 | 28.39 | 28.61 | 27.84 | 28.16 | 73,987 | -0.22(-0.77%) |
Dec 16, 2015 | 28.52 | 28.57 | 27.75 | 28.38 | 59,439 | -0.07(-0.23%) |
Dec 15, 2015 | 28.47 | 28.65 | 27.90 | 28.44 | 93,266 | +0.15(+0.52%) |
Dec 14, 2015 | 27.84 | 28.68 | 27.59 | 28.30 | 76,455 | +0.57(+2.05%) |
Dec 11, 2015 | 28.79 | 29.06 | 27.71 | 27.73 | 106,583 | -1.67(-5.69%) |
Dec 10, 2015 | 29.32 | 29.77 | 29.18 | 29.40 | 60,695 | +0.02(+0.06%) |
Dec 09, 2015 | 30.92 | 31.30 | 29.27 | 29.39 | 101,469 | -1.49(-4.82%) |
Dec 08, 2015 | 31.17 | 31.48 | 30.62 | 30.87 | 166,259 | -0.74(-2.34%) |
Dec 07, 2015 | 32.39 | 32.70 | 31.22 | 31.61 | 85,010 | -1.00(-3.06%) |
Dec 04, 2015 | 32.57 | 33.08 | 32.22 | 32.61 | 81,441 | -0.07(-0.22%) |
Dec 03, 2015 | 32.05 | 33.57 | 31.99 | 32.69 | 53,966 | +0.76(+2.37%) |
Dec 02, 2015 | 31.92 | 32.40 | 31.70 | 31.93 | 48,744 | -0.08(-0.25%) |
Dec 01, 2015 | 31.79 | 32.13 | 31.58 | 32.01 | 49,890 | +0.24(+0.74%) |
Nov 30, 2015 | 32.41 | 32.73 | 31.36 | 31.78 | 78,930 | -0.62(-1.91%) |
Nov 27, 2015 | 31.52 | 32.52 | 31.52 | 32.39 | 22,498 | +0.83(+2.63%) |
Nov 25, 2015 | 31.60 | 31.57 | 31.57 | 31.57 | 65,088 | -0.10(-0.31%) |
Nov 24, 2015 | 30.49 | 31.76 | 30.07 | 31.66 | 60,669 | +1.16(+3.79%) |
Nov 23, 2015 | 30.16 | 30.80 | 29.91 | 30.51 | 101,723 | +0.42(+1.40%) |
Nov 20, 2015 | 31.15 | 32.20 | 29.88 | 30.09 | 168,417 | -2.18(-6.76%) |
Nov 19, 2015 | 31.48 | 32.40 | 31.15 | 32.27 | 69,961 | +0.68(+2.15%) |
Nov 18, 2015 | 31.31 | 32.23 | 30.99 | 31.59 | 83,494 | +0.60(+1.93%) |
Nov 17, 2015 | 33.04 | 33.04 | 30.67 | 30.99 | 111,885 | -2.09(-6.30%) |
Nov 16, 2015 | 32.77 | 33.34 | 32.49 | 33.08 | 70,059 | +0.34(+1.04%) |
Nov 13, 2015 | 32.02 | 33.23 | 32.00 | 32.74 | 30,088 | +0.54(+1.68%) |
Nov 12, 2015 | 32.41 | 33.08 | 32.12 | 32.20 | 69,603 | -0.62(-1.90%) |
Nov 11, 2015 | 33.40 | 33.46 | 32.76 | 32.82 | 46,476 | -0.53(-1.58%) |
Nov 10, 2015 | 32.70 | 33.66 | 31.53 | 33.34 | 75,846 | +0.46(+1.40%) |
Nov 09, 2015 | 33.53 | 33.67 | 32.22 | 32.88 | 85,497 | -0.73(-2.16%) |
Nov 06, 2015 | 32.79 | 33.66 | 32.33 | 33.61 | 61,122 | +0.70(+2.11%) |
Nov 05, 2015 | 33.25 | 33.51 | 32.52 | 32.92 | 38,366 | -0.28(-0.85%) |
Nov 04, 2015 | 33.32 | 33.68 | 32.48 | 33.20 | 39,452 | -0.10(-0.29%) |
Nov 03, 2015 | 33.22 | 33.78 | 33.09 | 33.29 | 66,100 | +0.06(+0.19%) |
Nov 02, 2015 | 31.60 | 33.36 | 30.63 | 33.23 | 50,501 | +1.35(+4.23%) |
Oct 30, 2015 | 31.79 | 32.56 | 31.40 | 31.88 | 125,512 | +0.27(+0.87%) |
Oct 29, 2015 | 32.10 | 32.36 | 31.51 | 31.61 | 88,849 | -0.71(-2.20%) |
Oct 28, 2015 | 31.17 | 32.35 | 31.09 | 32.32 | 70,709 | +1.29(+4.17%) |
Oct 27, 2015 | 30.94 | 31.48 | 30.56 | 31.02 | 51,625 | +0.00(+0.00%) |
Oct 26, 2015 | 32.11 | 33.40 | 30.94 | 31.02 | 53,323 | -1.03(-3.23%) |
Oct 23, 2015 | 32.35 | 32.63 | 31.78 | 32.06 | 74,335 | -0.08(-0.25%) |
Oct 22, 2015 | 30.79 | 32.44 | 30.79 | 32.14 | 57,313 | +1.46(+4.77%) |
Oct 21, 2015 | 31.81 | 31.81 | 30.54 | 30.68 | 100,391 | -1.01(-3.19%) |
Oct 20, 2015 | 31.64 | 31.72 | 31.05 | 31.69 | 68,203 | +0.06(+0.18%) |
Oct 19, 2015 | 32.98 | 32.98 | 31.57 | 31.63 | 62,216 | -1.67(-5.02%) |
Oct 16, 2015 | 34.11 | 34.11 | 33.03 | 33.30 | 58,650 | -0.66(-1.95%) |
Oct 15, 2015 | 33.39 | 34.23 | 33.13 | 33.97 | 82,308 | +0.58(+1.74%) |
Oct 14, 2015 | 33.29 | 33.64 | 33.13 | 33.38 | 71,328 | +0.11(+0.34%) |
Oct 13, 2015 | 33.21 | 33.75 | 32.73 | 33.27 | 41,674 | -0.11(-0.34%) |
Oct 12, 2015 | 33.79 | 33.79 | 33.05 | 33.38 | 55,018 | -0.46(-1.36%) |
Oct 09, 2015 | 33.41 | 34.15 | 33.41 | 33.84 | 42,308 | +0.61(+1.85%) |
Oct 08, 2015 | 32.27 | 33.59 | 32.27 | 33.23 | 66,735 | +0.79(+2.44%) |
Oct 07, 2015 | 32.42 | 32.94 | 31.88 | 32.44 | 191,775 | +0.25(+0.78%) |
Oct 06, 2015 | 32.24 | 33.00 | 32.04 | 32.19 | 56,947 | -0.05(-0.15%) |
Oct 05, 2015 | 31.51 | 32.55 | 30.96 | 32.24 | 70,137 | +1.02(+3.26%) |
Oct 02, 2015 | 30.71 | 31.55 | 30.26 | 31.22 | 83,359 | +0.26(+0.84%) |