Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.26 | 28.26 | 28.26 | 0 | -0.35(-1.24%) | |
Dec 30, 2015 | 28.74 | 28.77 | 28.51 | 28.61 | 83,199 | -0.39(-1.33%) |
Dec 29, 2015 | 28.88 | 29.00 | 28.72 | 29.00 | 96,040 | +0.07(+0.24%) |
Dec 28, 2015 | 28.89 | 28.93 | 28.63 | 28.93 | 259,159 | -0.26(-0.89%) |
Dec 24, 2015 | 29.19 | 29.19 | 29.19 | 0 | -0.20(-0.68%) | |
Dec 23, 2015 | 29.03 | 29.46 | 29.03 | 29.39 | 154,659 | +0.48(+1.66%) |
Dec 22, 2015 | 28.81 | 29.05 | 28.76 | 28.91 | 202,046 | +0.18(+0.63%) |
Dec 21, 2015 | 29.02 | 29.14 | 28.61 | 28.73 | 132,236 | +0.14(+0.49%) |
Dec 18, 2015 | 28.80 | 28.88 | 28.54 | 28.59 | 126,346 | -0.09(-0.31%) |
Dec 17, 2015 | 29.20 | 29.23 | 28.68 | 28.68 | 102,405 | -0.47(-1.61%) |
Dec 16, 2015 | 28.80 | 29.22 | 28.58 | 29.15 | 136,116 | +0.63(+2.23%) |
Dec 15, 2015 | 28.58 | 28.72 | 28.47 | 28.52 | 191,910 | +0.73(+2.65%) |
Dec 14, 2015 | 28.21 | 28.26 | 27.60 | 27.78 | 173,693 | -0.13(-0.47%) |
Dec 11, 2015 | 28.20 | 28.23 | 27.83 | 27.91 | 85,712 | -0.56(-1.97%) |
Dec 10, 2015 | 28.71 | 28.39 | 28.47 | 113,219 | +0.06(+0.21%) | |
Dec 09, 2015 | 28.64 | 28.95 | 28.20 | 28.41 | 96,275 | -0.24(-0.84%) |
Dec 08, 2015 | 28.76 | 28.85 | 28.50 | 28.65 | 158,839 | -0.71(-2.42%) |
Dec 07, 2015 | 29.39 | 29.41 | 29.18 | 29.36 | 94,944 | -0.37(-1.24%) |
Dec 04, 2015 | 29.24 | 29.73 | 29.23 | 29.73 | 250,345 | +0.37(+1.26%) |
Dec 03, 2015 | 30.03 | 30.04 | 29.20 | 29.36 | 62,688 | -0.04(-0.14%) |
Dec 02, 2015 | 29.67 | 29.81 | 29.20 | 29.40 | 123,517 | -0.47(-1.57%) |
Dec 01, 2015 | 29.96 | 30.06 | 29.76 | 29.87 | 508,454 | +0.25(+0.84%) |
Nov 30, 2015 | 29.78 | 29.80 | 29.62 | 29.62 | 106,580 | -0.07(-0.24%) |
Nov 27, 2015 | 29.82 | 29.82 | 29.60 | 29.69 | 33,449 | +0.49(+1.68%) |
Nov 25, 2015 | 29.20 | 29.20 | 29.20 | 0 | -0.13(-0.44%) | |
Nov 24, 2015 | 29.13 | 29.38 | 29.00 | 29.33 | 79,025 | -0.01(-0.03%) |
Nov 23, 2015 | 29.53 | 29.15 | 29.34 | 69,526 | -0.13(-0.44%) | |
Nov 20, 2015 | 29.81 | 29.85 | 29.39 | 29.47 | 56,775 | -0.70(-2.32%) |
Nov 19, 2015 | 30.37 | 30.48 | 30.17 | 30.17 | 255,135 | -0.01(-0.03%) |
Nov 18, 2015 | 29.89 | 30.22 | 29.82 | 30.18 | 60,808 | +0.25(+0.84%) |
Nov 17, 2015 | 30.02 | 30.18 | 29.71 | 29.93 | 44,694 | -0.08(-0.27%) |
Nov 16, 2015 | 29.61 | 30.01 | 29.61 | 30.01 | 58,949 | -0.08(-0.28%) |
Nov 13, 2015 | 30.01 | 30.24 | 29.79 | 30.09 | 47,412 | -0.23(-0.74%) |
Nov 12, 2015 | 30.43 | 30.56 | 30.32 | 30.32 | 48,175 | -0.41(-1.33%) |
Nov 11, 2015 | 30.85 | 30.88 | 30.55 | 30.73 | 489,654 | +0.24(+0.79%) |
Nov 10, 2015 | 30.34 | 30.49 | 30.30 | 30.49 | 846,463 | -0.36(-1.17%) |
Nov 09, 2015 | 30.92 | 30.99 | 30.67 | 30.85 | 249,074 | -0.20(-0.66%) |
Nov 06, 2015 | 30.89 | 31.13 | 30.70 | 31.05 | 83,288 | +0.61(+2.02%) |
Nov 05, 2015 | 30.57 | 30.73 | 30.31 | 30.44 | 41,768 | +0.31(+1.03%) |
Nov 04, 2015 | 30.55 | 30.62 | 30.10 | 30.13 | 819,149 | -0.46(-1.50%) |
Nov 03, 2015 | 30.03 | 30.63 | 30.00 | 30.59 | 163,127 | -0.11(-0.36%) |
Nov 02, 2015 | 30.63 | 30.73 | 30.52 | 30.70 | 64,152 | +0.31(+1.02%) |
Oct 30, 2015 | 30.51 | 30.60 | 30.26 | 30.39 | 47,541 | +0.75(+2.53%) |
Oct 29, 2015 | 30.00 | 30.06 | 29.45 | 29.64 | 709,079 | -1.07(-3.48%) |
Oct 28, 2015 | 30.79 | 30.95 | 30.51 | 30.71 | 125,852 | -0.06(-0.21%) |
Oct 27, 2015 | 30.84 | 30.93 | 30.68 | 30.77 | 88,450 | -0.21(-0.66%) |
Oct 26, 2015 | 30.98 | 31.00 | 30.76 | 30.98 | 51,118 | -0.04(-0.13%) |
Oct 23, 2015 | 30.85 | 31.04 | 30.73 | 31.02 | 48,763 | +0.25(+0.81%) |
Oct 22, 2015 | 30.47 | 30.97 | 30.46 | 30.77 | 56,150 | +0.06(+0.20%) |
Oct 21, 2015 | 30.90 | 30.98 | 30.65 | 30.71 | 32,769 | -0.11(-0.37%) |
Oct 20, 2015 | 30.75 | 30.94 | 30.73 | 30.82 | 26,248 | -0.39(-1.25%) |
Oct 19, 2015 | 31.17 | 31.28 | 31.03 | 31.21 | 30,812 | -0.09(-0.30%) |
Oct 16, 2015 | 31.35 | 31.35 | 31.22 | 31.31 | 29,466 | +0.30(+0.97%) |
Oct 15, 2015 | 30.65 | 31.02 | 30.64 | 31.01 | 67,902 | +0.51(+1.67%) |
Oct 14, 2015 | 30.54 | 30.77 | 30.39 | 30.50 | 67,620 | +0.25(+0.83%) |
Oct 13, 2015 | 30.07 | 30.47 | 30.07 | 30.25 | 37,651 | -0.43(-1.40%) |
Oct 12, 2015 | 30.45 | 30.73 | 30.45 | 30.68 | 68,959 | +0.18(+0.59%) |
Oct 09, 2015 | 30.60 | 30.70 | 30.47 | 30.50 | 175,302 | +0.00(+0.00%) |
Oct 08, 2015 | 30.07 | 30.53 | 30.07 | 30.50 | 46,998 | -0.12(-0.39%) |
Oct 07, 2015 | 30.68 | 30.79 | 30.33 | 30.62 | 37,860 | +0.18(+0.59%) |
Oct 06, 2015 | 30.35 | 30.68 | 30.27 | 30.44 | 40,602 | -0.06(-0.20%) |
Oct 05, 2015 | 30.22 | 30.50 | 30.17 | 30.50 | 42,596 | +0.89(+3.01%) |
Oct 02, 2015 | 29.03 | 29.61 | 28.94 | 29.61 | 60,313 | +0.46(+1.58%) |