Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.86 | 31.29 | 31.29 | 31.29 | 163,201 | -0.65(-2.03%) |
Dec 30, 2015 | 32.04 | 32.17 | 31.91 | 31.94 | 138,492 | -0.14(-0.45%) |
Dec 29, 2015 | 32.19 | 32.36 | 31.89 | 32.08 | 118,706 | +0.06(+0.18%) |
Dec 28, 2015 | 31.94 | 32.13 | 31.77 | 32.02 | 187,491 | +0.03(+0.08%) |
Dec 24, 2015 | 31.94 | 32.00 | 32.00 | 32.00 | 102,611 | +0.08(+0.26%) |
Dec 23, 2015 | 32.07 | 32.20 | 31.83 | 31.91 | 85,037 | -0.02(-0.05%) |
Dec 22, 2015 | 31.91 | 32.01 | 31.39 | 31.93 | 122,411 | +0.09(+0.29%) |
Dec 21, 2015 | 31.58 | 31.91 | 31.23 | 31.84 | 120,514 | +0.40(+1.28%) |
Dec 18, 2015 | 32.54 | 32.58 | 31.42 | 31.44 | 477,942 | -1.33(-4.05%) |
Dec 17, 2015 | 33.38 | 33.46 | 32.75 | 32.76 | 102,942 | -0.56(-1.69%) |
Dec 16, 2015 | 33.45 | 33.73 | 32.79 | 33.33 | 114,067 | +0.11(+0.33%) |
Dec 15, 2015 | 33.08 | 33.43 | 32.96 | 33.22 | 113,399 | +0.34(+1.05%) |
Dec 14, 2015 | 33.27 | 33.44 | 32.73 | 32.87 | 141,531 | -0.31(-0.94%) |
Dec 11, 2015 | 33.62 | 34.14 | 33.05 | 33.18 | 169,843 | -1.04(-3.04%) |
Dec 10, 2015 | 34.17 | 34.42 | 34.02 | 34.22 | 198,542 | +0.05(+0.15%) |
Dec 09, 2015 | 34.54 | 34.92 | 34.17 | 34.17 | 198,578 | -0.52(-1.50%) |
Dec 08, 2015 | 34.45 | 34.86 | 34.32 | 34.69 | 135,065 | +0.01(+0.02%) |
Dec 07, 2015 | 34.69 | 34.79 | 34.33 | 34.69 | 113,534 | +0.01(+0.02%) |
Dec 04, 2015 | 33.91 | 34.72 | 33.87 | 34.68 | 78,571 | +0.78(+2.30%) |
Dec 03, 2015 | 34.60 | 34.69 | 33.82 | 33.90 | 116,229 | -0.54(-1.56%) |
Dec 02, 2015 | 34.85 | 34.86 | 34.34 | 34.43 | 123,377 | -0.38(-1.09%) |
Dec 01, 2015 | 34.61 | 34.84 | 34.59 | 34.81 | 94,554 | +0.28(+0.80%) |
Nov 30, 2015 | 34.41 | 34.70 | 34.23 | 34.54 | 166,664 | +0.18(+0.54%) |
Nov 27, 2015 | 34.42 | 34.75 | 34.06 | 34.35 | 97,976 | -0.09(-0.27%) |
Nov 25, 2015 | 34.45 | 34.44 | 34.44 | 34.44 | 84,398 | +0.04(+0.12%) |
Nov 24, 2015 | 34.28 | 34.48 | 33.96 | 34.40 | 109,822 | -0.13(-0.36%) |
Nov 23, 2015 | 34.39 | 34.69 | 34.35 | 34.53 | 150,490 | +0.07(+0.20%) |
Nov 20, 2015 | 34.38 | 34.67 | 34.32 | 34.46 | 107,345 | +0.27(+0.79%) |
Nov 19, 2015 | 34.04 | 34.24 | 33.98 | 34.19 | 72,068 | +0.13(+0.39%) |
Nov 18, 2015 | 33.57 | 34.13 | 33.30 | 34.06 | 163,056 | +0.54(+1.60%) |
Nov 17, 2015 | 34.00 | 34.07 | 33.51 | 33.52 | 97,279 | -0.34(-0.99%) |
Nov 16, 2015 | 33.31 | 33.90 | 33.30 | 33.85 | 113,829 | +0.39(+1.18%) |
Nov 13, 2015 | 33.56 | 34.15 | 33.43 | 33.46 | 142,330 | -0.26(-0.77%) |
Nov 12, 2015 | 33.85 | 34.06 | 33.67 | 33.72 | 175,612 | -0.35(-1.04%) |
Nov 11, 2015 | 34.16 | 34.46 | 34.03 | 34.07 | 184,335 | -0.08(-0.22%) |
Nov 10, 2015 | 33.94 | 34.41 | 33.94 | 34.15 | 274,801 | +0.18(+0.52%) |
Nov 09, 2015 | 34.35 | 34.79 | 33.73 | 33.97 | 256,691 | -0.52(-1.50%) |
Nov 06, 2015 | 31.73 | 34.61 | 31.25 | 34.49 | 691,099 | +4.46(+14.85%) |
Nov 05, 2015 | 29.65 | 30.30 | 29.64 | 30.03 | 150,429 | +0.38(+1.30%) |
Nov 04, 2015 | 29.34 | 29.72 | 29.10 | 29.65 | 176,900 | +0.40(+1.37%) |
Nov 03, 2015 | 29.61 | 29.67 | 29.22 | 29.25 | 313,590 | -0.33(-1.13%) |
Nov 02, 2015 | 29.81 | 30.07 | 29.55 | 29.58 | 261,246 | -0.25(-0.84%) |
Oct 30, 2015 | 30.45 | 30.66 | 29.80 | 29.83 | 172,187 | -0.75(-2.46%) |
Oct 29, 2015 | 30.52 | 30.69 | 30.37 | 30.58 | 248,819 | -0.05(-0.16%) |
Oct 28, 2015 | 30.16 | 30.70 | 30.16 | 30.63 | 314,323 | +0.52(+1.72%) |
Oct 27, 2015 | 30.29 | 30.46 | 30.05 | 30.11 | 164,346 | -0.37(-1.21%) |
Oct 26, 2015 | 30.50 | 30.66 | 30.29 | 30.48 | 161,038 | -0.04(-0.14%) |
Oct 23, 2015 | 30.62 | 30.64 | 30.35 | 30.52 | 262,187 | +0.12(+0.38%) |
Oct 22, 2015 | 30.26 | 30.56 | 30.26 | 30.41 | 148,592 | +0.38(+1.28%) |
Oct 21, 2015 | 30.38 | 30.55 | 29.98 | 30.02 | 101,097 | -0.35(-1.15%) |
Oct 20, 2015 | 30.43 | 30.52 | 30.36 | 30.37 | 117,419 | +0.10(+0.33%) |
Oct 19, 2015 | 30.14 | 30.37 | 30.13 | 30.27 | 99,117 | +0.05(+0.17%) |
Oct 16, 2015 | 30.32 | 30.40 | 29.97 | 30.22 | 120,288 | -0.04(-0.14%) |
Oct 15, 2015 | 29.87 | 30.33 | 29.73 | 30.26 | 117,388 | +0.40(+1.34%) |
Oct 14, 2015 | 30.43 | 30.47 | 29.83 | 29.86 | 83,079 | -0.51(-1.68%) |
Oct 13, 2015 | 30.30 | 30.68 | 30.29 | 30.37 | 197,923 | -0.11(-0.36%) |
Oct 12, 2015 | 30.49 | 30.57 | 30.42 | 30.48 | 190,805 | -0.04(-0.14%) |
Oct 09, 2015 | 30.76 | 30.92 | 30.32 | 30.52 | 105,257 | -0.19(-0.63%) |
Oct 08, 2015 | 30.40 | 30.73 | 30.37 | 30.72 | 149,789 | +0.23(+0.77%) |
Oct 07, 2015 | 30.16 | 30.49 | 30.06 | 30.48 | 265,915 | +0.54(+1.81%) |
Oct 06, 2015 | 30.03 | 30.14 | 29.75 | 29.94 | 100,975 | -0.15(-0.50%) |
Oct 05, 2015 | 29.54 | 30.15 | 29.40 | 30.09 | 146,046 | +0.86(+2.94%) |
Oct 02, 2015 | 29.04 | 29.30 | 28.75 | 29.23 | 186,525 | -0.11(-0.37%) |