Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.65 | 30.51 | 30.51 | 30.51 | 86,075 | -0.34(-1.09%) |
Dec 30, 2015 | 30.71 | 31.14 | 30.71 | 30.84 | 57,152 | -0.14(-0.45%) |
Dec 29, 2015 | 30.65 | 31.00 | 30.61 | 30.98 | 78,762 | +0.49(+1.61%) |
Dec 28, 2015 | 30.67 | 30.74 | 30.11 | 30.49 | 98,697 | -0.38(-1.25%) |
Dec 24, 2015 | 30.91 | 30.88 | 30.88 | 30.88 | 81,062 | -0.03(-0.11%) |
Dec 23, 2015 | 31.01 | 31.04 | 30.69 | 30.91 | 156,716 | -0.06(-0.18%) |
Dec 22, 2015 | 30.61 | 31.01 | 30.34 | 30.97 | 110,360 | +0.52(+1.72%) |
Dec 21, 2015 | 30.13 | 30.48 | 29.73 | 30.44 | 142,022 | +0.31(+1.03%) |
Dec 18, 2015 | 30.53 | 30.53 | 29.92 | 30.13 | 166,738 | -0.43(-1.39%) |
Dec 17, 2015 | 31.37 | 31.43 | 30.47 | 30.56 | 101,000 | -0.72(-2.30%) |
Dec 16, 2015 | 31.26 | 31.38 | 30.75 | 31.28 | 103,554 | +0.22(+0.71%) |
Dec 15, 2015 | 30.45 | 31.09 | 30.38 | 31.06 | 159,330 | +0.54(+1.77%) |
Dec 14, 2015 | 31.28 | 31.62 | 30.40 | 30.52 | 198,889 | -0.96(-3.04%) |
Dec 11, 2015 | 31.89 | 32.31 | 31.29 | 31.47 | 224,591 | -0.77(-2.38%) |
Dec 10, 2015 | 32.13 | 32.37 | 31.86 | 32.24 | 244,994 | +0.27(+0.84%) |
Dec 09, 2015 | 31.71 | 32.13 | 31.66 | 31.97 | 233,430 | +0.16(+0.51%) |
Dec 08, 2015 | 31.18 | 32.13 | 31.12 | 31.81 | 195,058 | +0.52(+1.67%) |
Dec 07, 2015 | 30.51 | 31.51 | 30.26 | 31.28 | 227,956 | +0.70(+2.27%) |
Dec 04, 2015 | 30.54 | 30.97 | 30.22 | 30.59 | 199,282 | -0.01(-0.03%) |
Dec 03, 2015 | 31.28 | 31.55 | 30.57 | 30.60 | 298,509 | -0.56(-1.79%) |
Dec 02, 2015 | 31.01 | 31.35 | 30.91 | 31.15 | 233,836 | +0.01(+0.03%) |
Dec 01, 2015 | 30.82 | 31.23 | 30.16 | 31.14 | 292,970 | +0.47(+1.52%) |
Nov 30, 2015 | 30.88 | 30.95 | 30.56 | 30.68 | 491,987 | -0.02(-0.08%) |
Nov 27, 2015 | 30.79 | 31.28 | 30.69 | 30.70 | 292,492 | -0.02(-0.05%) |
Nov 25, 2015 | 30.08 | 30.72 | 30.72 | 30.72 | 264,951 | +0.73(+2.43%) |
Nov 24, 2015 | 29.85 | 30.26 | 29.68 | 29.99 | 251,563 | +0.05(+0.16%) |
Nov 23, 2015 | 29.73 | 30.23 | 29.70 | 29.94 | 372,633 | +0.31(+1.05%) |
Nov 20, 2015 | 29.92 | 30.26 | 29.62 | 29.63 | 301,348 | -0.29(-0.96%) |
Nov 19, 2015 | 30.12 | 30.34 | 29.75 | 29.92 | 3,273,766 | -0.15(-0.49%) |
Nov 18, 2015 | 31.72 | 31.73 | 29.85 | 30.07 | 769,716 | -1.33(-4.25%) |
Nov 17, 2015 | 34.00 | 34.00 | 30.98 | 31.40 | 458,595 | -2.91(-8.49%) |
Nov 16, 2015 | 33.11 | 34.42 | 33.11 | 34.31 | 75,701 | +1.12(+3.38%) |
Nov 13, 2015 | 33.70 | 34.07 | 33.12 | 33.19 | 39,756 | -0.74(-2.19%) |
Nov 12, 2015 | 35.03 | 35.12 | 33.82 | 33.93 | 94,882 | -1.33(-3.76%) |
Nov 11, 2015 | 34.37 | 35.35 | 34.37 | 35.26 | 82,226 | +0.90(+2.62%) |
Nov 10, 2015 | 33.57 | 34.45 | 33.57 | 34.36 | 42,325 | +0.72(+2.15%) |
Nov 09, 2015 | 32.47 | 33.77 | 32.30 | 33.64 | 71,110 | +1.17(+3.59%) |
Nov 06, 2015 | 31.69 | 32.53 | 31.68 | 32.47 | 159,366 | +0.70(+2.21%) |
Nov 05, 2015 | 31.71 | 31.89 | 31.33 | 31.77 | 52,741 | +0.20(+0.65%) |
Nov 04, 2015 | 31.16 | 31.62 | 31.08 | 31.56 | 40,726 | +0.40(+1.28%) |
Nov 03, 2015 | 31.39 | 31.59 | 31.00 | 31.16 | 64,366 | -0.15(-0.47%) |
Nov 02, 2015 | 30.70 | 31.42 | 30.57 | 31.31 | 81,793 | +0.60(+1.94%) |
Oct 30, 2015 | 30.76 | 30.96 | 30.62 | 30.72 | 104,419 | -0.02(-0.08%) |
Oct 29, 2015 | 30.11 | 30.94 | 30.04 | 30.74 | 61,978 | +0.51(+1.70%) |
Oct 28, 2015 | 29.46 | 30.23 | 28.82 | 30.23 | 92,019 | +0.75(+2.55%) |
Oct 27, 2015 | 29.41 | 29.69 | 29.33 | 29.48 | 61,287 | -0.05(-0.17%) |
Oct 26, 2015 | 28.90 | 29.65 | 28.67 | 29.53 | 44,168 | +0.58(+2.00%) |
Oct 23, 2015 | 29.09 | 29.33 | 28.74 | 28.95 | 187,034 | -0.01(-0.03%) |
Oct 22, 2015 | 28.87 | 29.14 | 28.73 | 28.96 | 79,840 | +0.11(+0.37%) |
Oct 21, 2015 | 28.83 | 29.21 | 28.82 | 28.85 | 80,191 | +0.11(+0.37%) |
Oct 20, 2015 | 28.46 | 28.93 | 28.45 | 28.74 | 34,457 | +0.18(+0.63%) |
Oct 19, 2015 | 28.12 | 28.78 | 28.12 | 28.56 | 48,030 | +0.25(+0.89%) |
Oct 16, 2015 | 28.33 | 28.64 | 28.13 | 28.31 | 65,628 | +0.08(+0.29%) |
Oct 15, 2015 | 28.29 | 28.38 | 27.93 | 28.23 | 59,938 | +0.03(+0.12%) |
Oct 14, 2015 | 28.68 | 28.71 | 28.18 | 28.20 | 50,362 | -0.53(-1.84%) |
Oct 13, 2015 | 28.43 | 29.05 | 28.29 | 28.73 | 91,397 | +0.32(+1.12%) |
Oct 12, 2015 | 28.60 | 28.81 | 28.32 | 28.41 | 102,058 | -0.11(-0.40%) |
Oct 09, 2015 | 28.60 | 28.86 | 28.47 | 28.52 | 62,456 | +0.01(+0.03%) |
Oct 08, 2015 | 28.68 | 28.99 | 28.34 | 28.51 | 122,695 | -0.26(-0.91%) |
Oct 07, 2015 | 28.72 | 28.88 | 28.59 | 28.78 | 40,322 | +0.17(+0.60%) |
Oct 06, 2015 | 28.65 | 28.93 | 28.51 | 28.60 | 63,483 | -0.26(-0.90%) |
Oct 05, 2015 | 28.63 | 29.19 | 28.63 | 28.87 | 92,590 | +0.41(+1.43%) |
Oct 02, 2015 | 28.54 | 28.73 | 28.25 | 28.46 | 83,445 | -0.17(-0.60%) |