Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.93 | 30.99 | 30.99 | 30.99 | 1,000 | +0.15(+0.50%) |
Dec 30, 2015 | 30.99 | 31.05 | 30.84 | 30.84 | 3,027 | -0.12(-0.39%) |
Dec 29, 2015 | 31.15 | 31.15 | 30.96 | 30.96 | 3,774 | -0.14(-0.45%) |
Dec 28, 2015 | 31.00 | 31.23 | 31.00 | 31.10 | 1,498 | -0.07(-0.22%) |
Dec 24, 2015 | 31.14 | 31.17 | 31.17 | 31.17 | 1,800 | -0.05(-0.17%) |
Dec 23, 2015 | 31.09 | 31.25 | 31.09 | 31.22 | 3,299 | +0.10(+0.34%) |
Dec 22, 2015 | 31.08 | 31.13 | 31.01 | 31.12 | 3,281 | +0.02(+0.06%) |
Dec 21, 2015 | 31.21 | 31.21 | 31.00 | 31.10 | 78,348 | -0.13(-0.42%) |
Dec 18, 2015 | 31.23 | 31.23 | 31.12 | 31.23 | 3,595 | +0.02(+0.06%) |
Dec 17, 2015 | 31.24 | 31.24 | 31.01 | 31.21 | 2,799 | +0.17(+0.55%) |
Dec 16, 2015 | 31.12 | 31.27 | 31.04 | 31.04 | 4,906 | -0.05(-0.15%) |
Dec 15, 2015 | 31.14 | 31.14 | 31.07 | 31.09 | 3,883 | -0.09(-0.29%) |
Dec 14, 2015 | 31.34 | 31.34 | 31.06 | 31.18 | 11,293 | -0.13(-0.43%) |
Dec 11, 2015 | 31.48 | 31.51 | 31.25 | 31.31 | 2,252 | -0.13(-0.41%) |
Dec 10, 2015 | 31.35 | 31.44 | 31.30 | 31.44 | 3,637 | +0.09(+0.29%) |
Dec 09, 2015 | 31.43 | 31.48 | 31.28 | 31.35 | 10,265 | -0.04(-0.14%) |
Dec 08, 2015 | 31.52 | 31.52 | 31.34 | 31.39 | 1,200 | -0.16(-0.50%) |
Dec 07, 2015 | 31.33 | 31.58 | 31.33 | 31.55 | 869 | +0.11(+0.35%) |
Dec 04, 2015 | 31.37 | 31.45 | 31.37 | 31.44 | 1,322 | +0.13(+0.42%) |
Dec 03, 2015 | 31.36 | 31.38 | 31.17 | 31.31 | 1,743 | -0.28(-0.89%) |
Dec 02, 2015 | 31.61 | 31.63 | 31.54 | 31.59 | 8,232 | +0.00(+0.00%) |
Dec 01, 2015 | 31.51 | 31.65 | 31.45 | 31.59 | 9,913 | +0.00(+0.00%) |
Nov 30, 2015 | 31.63 | 31.63 | 31.44 | 31.59 | 5,647 | +0.07(+0.22%) |
Nov 27, 2015 | 31.52 | 31.52 | 31.52 | 31.52 | 353 | -0.04(-0.13%) |
Nov 25, 2015 | 31.56 | 31.56 | 31.56 | 31.56 | 20,600 | +0.04(+0.13%) |
Nov 24, 2015 | 31.50 | 32.72 | 31.37 | 31.52 | 35,035 | -0.06(-0.19%) |
Nov 23, 2015 | 31.32 | 31.45 | 31.26 | 31.58 | 97,857 | +0.30(+0.98%) |
Nov 20, 2015 | 31.36 | 31.27 | 31.23 | 31.27 | 2,472 | +0.00(+0.01%) |
Nov 19, 2015 | 31.27 | 31.27 | 31.25 | 31.27 | 602 | -0.06(-0.19%) |
Nov 18, 2015 | 31.31 | 31.33 | 31.21 | 31.33 | 4,717 | +0.05(+0.16%) |
Nov 17, 2015 | 31.12 | 31.36 | 31.12 | 31.28 | 2,160 | +0.08(+0.26%) |
Nov 16, 2015 | 31.33 | 31.33 | 31.20 | 31.20 | 4,899 | +0.12(+0.38%) |
Nov 12, 2015 | 31.50 | 31.50 | 31.08 | 31.08 | 243 | -0.09(-0.28%) |
Nov 11, 2015 | 31.20 | 31.23 | 31.17 | 31.17 | 1,340 | +0.06(+0.18%) |
Nov 10, 2015 | 31.05 | 31.16 | 31.05 | 31.11 | 3,300 | -0.07(-0.21%) |
Nov 09, 2015 | 31.08 | 31.18 | 31.06 | 31.18 | 1,285 | -0.04(-0.13%) |
Nov 06, 2015 | 31.10 | 31.22 | 31.10 | 31.22 | 1,206 | -0.13(-0.42%) |
Nov 05, 2015 | 31.39 | 31.39 | 31.27 | 31.35 | 7,772 | -0.04(-0.13%) |
Nov 04, 2015 | 31.31 | 31.39 | 31.26 | 31.39 | 2,027 | +0.08(+0.26%) |
Nov 03, 2015 | 31.41 | 31.41 | 31.30 | 31.31 | 685 | -0.18(-0.57%) |
Nov 02, 2015 | 31.36 | 31.49 | 31.36 | 31.49 | 7,203 | -0.08(-0.25%) |
Oct 30, 2015 | 31.47 | 31.57 | 31.45 | 31.57 | 668 | +0.06(+0.19%) |
Oct 29, 2015 | 31.51 | 31.58 | 31.43 | 31.51 | 7,815 | -0.20(-0.63%) |
Oct 28, 2015 | 31.84 | 31.84 | 31.69 | 31.71 | 5,124 | -0.09(-0.29%) |
Oct 27, 2015 | 31.83 | 31.85 | 31.74 | 31.80 | 1,643 | +0.07(+0.23%) |
Oct 26, 2015 | 31.79 | 31.82 | 31.63 | 31.73 | 9,681 | +0.03(+0.11%) |
Oct 23, 2015 | 31.68 | 31.69 | 31.62 | 31.69 | 943 | -0.10(-0.32%) |
Oct 22, 2015 | 31.80 | 31.80 | 31.73 | 31.79 | 24,283 | +0.02(+0.05%) |
Oct 21, 2015 | 31.71 | 31.78 | 31.71 | 31.78 | 695 | +0.12(+0.38%) |
Oct 20, 2015 | 31.66 | 31.66 | 31.66 | 31.66 | 227 | +0.13(+0.41%) |
Oct 19, 2015 | 31.69 | 31.69 | 31.53 | 31.53 | 1,220 | -0.18(-0.56%) |
Oct 15, 2015 | 31.75 | 31.75 | 31.66 | 31.71 | 24 | -0.01(-0.03%) |
Oct 14, 2015 | 31.69 | 31.72 | 31.69 | 31.72 | 1,123 | +0.18(+0.57%) |
Oct 13, 2015 | 31.54 | 31.54 | 31.54 | 31.54 | 680 | +0.05(+0.16%) |
Oct 12, 2015 | 31.57 | 31.59 | 31.49 | 31.49 | 1,662 | -0.08(-0.25%) |
Oct 09, 2015 | 31.52 | 31.57 | 31.52 | 31.57 | 781 | +0.21(+0.67%) |
Oct 08, 2015 | 31.91 | 31.91 | 31.36 | 31.36 | 4,924 | -0.17(-0.54%) |
Oct 07, 2015 | 32.18 | 32.18 | 31.50 | 31.53 | 9,125 | +0.10(+0.32%) |
Oct 06, 2015 | 31.27 | 31.57 | 31.27 | 31.43 | 6,075 | +0.04(+0.13%) |
Oct 05, 2015 | 31.54 | 31.54 | 31.38 | 31.39 | 4,561 | -0.11(-0.35%) |
Oct 02, 2015 | 31.54 | 31.65 | 31.50 | 31.50 | 2,239 | +0.06(+0.19%) |