Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.50 | 30.50 | 30.50 | 30.50 | 234,627 | -0.04(-0.14%) |
Dec 30, 2015 | 30.77 | 30.98 | 30.51 | 30.54 | 223,818 | -0.30(-0.96%) |
Dec 29, 2015 | 30.48 | 30.92 | 30.48 | 30.84 | 184,102 | +0.47(+1.56%) |
Dec 28, 2015 | 30.37 | 30.78 | 30.19 | 30.37 | 213,549 | -0.09(-0.31%) |
Dec 24, 2015 | 30.29 | 30.46 | 30.46 | 30.46 | 154,530 | +0.19(+0.62%) |
Dec 23, 2015 | 29.75 | 30.28 | 29.58 | 30.27 | 276,465 | +0.73(+2.47%) |
Dec 22, 2015 | 29.47 | 29.68 | 29.11 | 29.54 | 168,226 | +0.18(+0.61%) |
Dec 21, 2015 | 28.92 | 29.37 | 28.75 | 29.37 | 172,587 | +0.65(+2.27%) |
Dec 18, 2015 | 28.92 | 29.20 | 28.61 | 28.71 | 1,048,702 | -0.45(-1.54%) |
Dec 17, 2015 | 30.00 | 30.02 | 29.11 | 29.16 | 239,243 | -0.84(-2.80%) |
Dec 16, 2015 | 30.31 | 30.37 | 29.23 | 30.00 | 221,499 | -0.06(-0.20%) |
Dec 15, 2015 | 29.48 | 30.09 | 29.33 | 30.06 | 315,054 | +0.63(+2.13%) |
Dec 14, 2015 | 29.06 | 29.45 | 28.90 | 29.43 | 386,770 | +0.47(+1.61%) |
Dec 11, 2015 | 28.77 | 29.34 | 28.57 | 28.97 | 282,803 | -0.25(-0.87%) |
Dec 10, 2015 | 29.26 | 29.59 | 29.12 | 29.22 | 406,830 | +0.04(+0.15%) |
Dec 09, 2015 | 29.23 | 29.57 | 29.08 | 29.18 | 224,160 | -0.08(-0.26%) |
Dec 08, 2015 | 29.51 | 29.59 | 28.88 | 29.26 | 236,027 | -0.55(-1.85%) |
Dec 07, 2015 | 30.10 | 30.15 | 29.60 | 29.81 | 237,922 | -0.15(-0.50%) |
Dec 04, 2015 | 29.69 | 30.08 | 29.68 | 29.95 | 381,137 | +0.25(+0.85%) |
Dec 03, 2015 | 30.17 | 30.41 | 29.62 | 29.70 | 191,079 | -0.34(-1.12%) |
Dec 02, 2015 | 30.08 | 30.23 | 29.95 | 30.04 | 360,958 | -0.12(-0.39%) |
Dec 01, 2015 | 30.27 | 30.38 | 29.32 | 30.16 | 327,504 | +0.02(+0.06%) |
Nov 30, 2015 | 30.33 | 30.71 | 29.95 | 30.14 | 384,283 | -0.22(-0.72%) |
Nov 27, 2015 | 30.15 | 30.47 | 30.12 | 30.36 | 71,580 | +0.18(+0.59%) |
Nov 25, 2015 | 30.20 | 30.18 | 30.18 | 30.18 | 168,454 | -0.06(-0.20%) |
Nov 24, 2015 | 29.91 | 30.31 | 29.89 | 30.24 | 133,261 | +0.09(+0.31%) |
Nov 23, 2015 | 30.05 | 30.22 | 29.61 | 30.15 | 353,573 | +0.18(+0.59%) |
Nov 20, 2015 | 29.85 | 30.22 | 29.78 | 29.97 | 169,610 | +0.20(+0.68%) |
Nov 19, 2015 | 29.92 | 30.20 | 29.62 | 29.77 | 190,470 | -0.23(-0.76%) |
Nov 18, 2015 | 30.11 | 30.17 | 29.76 | 30.00 | 194,260 | -0.05(-0.17%) |
Nov 17, 2015 | 29.51 | 30.27 | 29.20 | 30.05 | 158,053 | +0.00(+0.00%) |
Nov 16, 2015 | 29.79 | 30.08 | 29.69 | 30.05 | 153,749 | +0.17(+0.56%) |
Nov 13, 2015 | 29.50 | 30.22 | 29.25 | 29.88 | 253,897 | +0.19(+0.65%) |
Nov 12, 2015 | 29.79 | 30.28 | 29.63 | 29.68 | 211,980 | -0.50(-1.65%) |
Nov 11, 2015 | 31.34 | 31.35 | 30.17 | 30.18 | 456,931 | -1.12(-3.58%) |
Nov 10, 2015 | 31.14 | 31.43 | 30.81 | 31.30 | 179,495 | -0.08(-0.27%) |
Nov 09, 2015 | 31.16 | 31.47 | 30.87 | 31.39 | 194,564 | +0.14(+0.43%) |
Nov 06, 2015 | 31.68 | 31.87 | 30.77 | 31.25 | 375,981 | -0.74(-2.32%) |
Nov 05, 2015 | 28.54 | 32.77 | 28.28 | 32.00 | 1,119,390 | +3.59(+12.65%) |
Nov 04, 2015 | 28.69 | 28.81 | 28.29 | 28.40 | 249,646 | -0.33(-1.15%) |
Nov 03, 2015 | 28.49 | 28.82 | 28.35 | 28.73 | 216,369 | +0.24(+0.86%) |
Nov 02, 2015 | 28.25 | 28.60 | 28.06 | 28.49 | 298,018 | +0.21(+0.75%) |
Oct 30, 2015 | 28.30 | 28.37 | 26.89 | 28.28 | 271,847 | -0.04(-0.15%) |
Oct 29, 2015 | 28.19 | 28.55 | 28.17 | 28.32 | 152,036 | +0.02(+0.06%) |
Oct 28, 2015 | 27.42 | 28.30 | 27.29 | 28.30 | 425,694 | +0.94(+3.45%) |
Oct 27, 2015 | 27.43 | 27.76 | 27.27 | 27.36 | 164,886 | -0.23(-0.83%) |
Oct 26, 2015 | 27.73 | 27.80 | 27.37 | 27.58 | 184,462 | -0.15(-0.55%) |
Oct 23, 2015 | 27.74 | 27.80 | 27.20 | 27.74 | 162,298 | +0.18(+0.64%) |
Oct 22, 2015 | 27.00 | 27.62 | 26.99 | 27.56 | 440,658 | +0.64(+2.38%) |
Oct 21, 2015 | 27.22 | 27.36 | 26.91 | 26.92 | 128,616 | -0.25(-0.93%) |
Oct 20, 2015 | 27.40 | 27.58 | 27.09 | 27.17 | 103,740 | -0.29(-1.04%) |
Oct 19, 2015 | 26.89 | 27.49 | 26.83 | 27.46 | 176,316 | +0.46(+1.72%) |
Oct 16, 2015 | 26.99 | 27.01 | 26.88 | 26.99 | 126,298 | -0.01(-0.03%) |
Oct 15, 2015 | 26.79 | 27.05 | 26.66 | 27.00 | 184,495 | +0.32(+1.20%) |
Oct 14, 2015 | 26.89 | 27.06 | 26.60 | 26.68 | 479,714 | -0.24(-0.91%) |
Oct 13, 2015 | 27.41 | 27.52 | 26.91 | 26.93 | 158,001 | -0.56(-2.03%) |
Oct 12, 2015 | 27.20 | 27.62 | 26.96 | 27.48 | 84,939 | +0.28(+1.02%) |
Oct 09, 2015 | 27.02 | 27.23 | 27.02 | 27.20 | 104,610 | +0.25(+0.94%) |
Oct 08, 2015 | 26.78 | 27.08 | 26.67 | 26.95 | 161,582 | +0.13(+0.50%) |
Oct 07, 2015 | 26.85 | 27.22 | 26.77 | 26.82 | 186,560 | +0.01(+0.03%) |
Oct 06, 2015 | 26.63 | 26.93 | 26.55 | 26.81 | 130,605 | +0.18(+0.67%) |
Oct 05, 2015 | 26.49 | 26.64 | 26.18 | 26.63 | 222,092 | +0.30(+1.15%) |
Oct 02, 2015 | 26.00 | 26.34 | 25.76 | 26.33 | 175,408 | +0.09(+0.35%) |