Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.20 | 28.96 | 28.96 | 28.96 | 398,863 | -0.36(-1.21%) |
Dec 30, 2015 | 29.55 | 29.76 | 29.29 | 29.32 | 231,000 | -0.35(-1.17%) |
Dec 29, 2015 | 29.76 | 29.95 | 29.31 | 29.66 | 257,931 | +0.12(+0.40%) |
Dec 28, 2015 | 29.53 | 29.59 | 29.15 | 29.54 | 262,676 | -0.15(-0.52%) |
Dec 24, 2015 | 29.79 | 29.70 | 29.70 | 29.70 | 136,646 | -0.07(-0.25%) |
Dec 23, 2015 | 29.33 | 29.80 | 29.12 | 29.77 | 316,519 | +0.72(+2.48%) |
Dec 22, 2015 | 28.23 | 29.28 | 28.38 | 29.05 | 573,200 | +0.82(+2.91%) |
Dec 21, 2015 | 28.52 | 28.67 | 28.03 | 28.23 | 452,932 | -0.12(-0.42%) |
Dec 18, 2015 | 28.32 | 28.64 | 28.29 | 28.35 | 1,190,798 | -0.15(-0.51%) |
Dec 17, 2015 | 29.39 | 29.39 | 28.49 | 28.50 | 311,716 | -0.85(-2.89%) |
Dec 16, 2015 | 29.13 | 29.40 | 28.66 | 29.34 | 390,011 | +0.51(+1.77%) |
Dec 15, 2015 | 28.84 | 28.95 | 28.41 | 28.83 | 560,531 | +0.26(+0.92%) |
Dec 14, 2015 | 28.81 | 28.97 | 28.26 | 28.57 | 450,868 | -0.43(-1.47%) |
Dec 11, 2015 | 28.92 | 29.31 | 28.65 | 29.00 | 499,203 | -0.87(-2.92%) |
Dec 10, 2015 | 30.10 | 30.16 | 29.55 | 29.87 | 372,760 | -0.31(-1.02%) |
Dec 09, 2015 | 30.29 | 30.75 | 30.06 | 30.18 | 611,635 | +0.31(+1.03%) |
Dec 08, 2015 | 29.88 | 30.31 | 29.62 | 29.87 | 471,865 | -0.45(-1.50%) |
Dec 07, 2015 | 31.01 | 31.09 | 30.09 | 30.32 | 395,947 | -0.83(-2.65%) |
Dec 04, 2015 | 31.16 | 31.30 | 30.82 | 31.15 | 371,112 | -0.02(-0.06%) |
Dec 03, 2015 | 31.71 | 31.85 | 30.92 | 31.17 | 541,825 | -0.38(-1.21%) |
Dec 02, 2015 | 32.62 | 32.75 | 31.32 | 31.55 | 657,999 | -1.19(-3.63%) |
Dec 01, 2015 | 32.71 | 32.91 | 32.48 | 32.74 | 444,650 | +0.05(+0.17%) |
Nov 30, 2015 | 32.70 | 32.87 | 32.48 | 32.68 | 457,764 | +0.12(+0.36%) |
Nov 27, 2015 | 32.42 | 32.62 | 32.10 | 32.57 | 118,358 | +0.10(+0.31%) |
Nov 25, 2015 | 32.40 | 32.47 | 32.47 | 32.47 | 288,311 | -0.05(-0.14%) |
Nov 24, 2015 | 32.20 | 32.66 | 31.68 | 32.51 | 502,449 | +0.09(+0.28%) |
Nov 23, 2015 | 32.11 | 32.92 | 31.94 | 32.42 | 495,871 | +0.30(+0.93%) |
Nov 20, 2015 | 32.41 | 32.43 | 31.71 | 32.12 | 779,395 | -0.54(-1.67%) |
Nov 19, 2015 | 32.39 | 32.76 | 32.25 | 32.67 | 604,522 | +0.15(+0.45%) |
Nov 18, 2015 | 31.87 | 32.58 | 31.61 | 32.52 | 784,785 | +0.72(+2.26%) |
Nov 17, 2015 | 31.38 | 31.91 | 31.00 | 31.80 | 673,001 | +0.44(+1.39%) |
Nov 16, 2015 | 30.53 | 31.39 | 30.49 | 31.37 | 469,900 | +0.71(+2.31%) |
Nov 13, 2015 | 30.12 | 31.07 | 30.12 | 30.66 | 547,107 | +0.37(+1.23%) |
Nov 12, 2015 | 30.83 | 31.05 | 30.27 | 30.29 | 407,270 | -1.00(-3.19%) |
Nov 11, 2015 | 31.71 | 31.74 | 30.98 | 31.29 | 309,443 | -0.30(-0.95%) |
Nov 10, 2015 | 31.22 | 31.59 | 30.94 | 31.58 | 428,237 | +0.35(+1.13%) |
Nov 09, 2015 | 31.42 | 31.73 | 30.66 | 31.23 | 481,235 | -0.39(-1.24%) |
Nov 06, 2015 | 31.09 | 31.64 | 30.90 | 31.62 | 489,519 | +0.20(+0.64%) |
Nov 05, 2015 | 30.93 | 31.48 | 30.56 | 31.42 | 620,696 | +0.39(+1.26%) |
Nov 04, 2015 | 31.11 | 31.27 | 30.74 | 31.03 | 843,335 | +0.13(+0.41%) |
Nov 03, 2015 | 30.89 | 31.42 | 30.86 | 30.90 | 544,057 | -0.13(-0.41%) |
Nov 02, 2015 | 30.35 | 31.19 | 30.18 | 31.03 | 549,118 | +0.65(+2.15%) |
Oct 30, 2015 | 30.20 | 30.65 | 30.16 | 30.38 | 471,968 | +0.14(+0.45%) |
Oct 29, 2015 | 29.77 | 30.42 | 29.71 | 30.24 | 513,342 | +0.17(+0.57%) |
Oct 28, 2015 | 29.00 | 30.12 | 28.91 | 30.07 | 811,087 | +1.21(+4.19%) |
Oct 27, 2015 | 28.68 | 29.51 | 28.39 | 28.86 | 1,192,374 | -1.19(-3.96%) |
Oct 26, 2015 | 30.01 | 30.20 | 29.80 | 30.05 | 684,096 | +0.07(+0.24%) |
Oct 23, 2015 | 29.55 | 30.36 | 29.38 | 29.98 | 684,595 | +0.79(+2.71%) |
Oct 22, 2015 | 29.12 | 29.47 | 28.81 | 29.19 | 1,421,008 | +0.38(+1.32%) |
Oct 21, 2015 | 29.71 | 29.84 | 28.78 | 28.81 | 885,452 | -0.76(-2.58%) |
Oct 20, 2015 | 29.90 | 30.12 | 29.56 | 29.57 | 766,503 | -0.36(-1.21%) |
Oct 19, 2015 | 29.88 | 30.17 | 29.88 | 29.93 | 604,141 | -0.23(-0.75%) |
Oct 16, 2015 | 30.65 | 30.82 | 30.00 | 30.16 | 784,023 | -0.50(-1.63%) |
Oct 15, 2015 | 31.31 | 31.49 | 30.11 | 30.66 | 921,155 | -0.74(-2.37%) |
Oct 14, 2015 | 31.22 | 31.73 | 31.13 | 31.40 | 455,312 | +0.36(+1.17%) |
Oct 13, 2015 | 30.99 | 31.51 | 30.79 | 31.04 | 298,363 | -0.33(-1.04%) |
Oct 12, 2015 | 31.07 | 31.38 | 30.89 | 31.37 | 394,803 | +0.29(+0.94%) |
Oct 09, 2015 | 30.97 | 31.29 | 30.74 | 31.08 | 754,452 | +0.37(+1.21%) |
Oct 08, 2015 | 30.39 | 30.91 | 30.19 | 30.70 | 616,576 | +0.30(+0.99%) |
Oct 07, 2015 | 29.63 | 30.44 | 29.45 | 30.40 | 693,238 | +0.96(+3.27%) |
Oct 06, 2015 | 29.02 | 29.66 | 28.93 | 29.44 | 438,340 | +0.48(+1.66%) |
Oct 05, 2015 | 28.43 | 29.09 | 28.41 | 28.96 | 435,049 | +0.87(+3.10%) |
Oct 02, 2015 | 26.54 | 28.10 | 26.32 | 28.09 | 928,281 | +1.32(+4.92%) |