Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.99 | 29.79 | 29.79 | 29.79 | 19,566 | -0.45(-1.50%) |
Dec 30, 2015 | 30.40 | 30.40 | 30.14 | 30.25 | 17,961 | -0.18(-0.59%) |
Dec 29, 2015 | 30.25 | 30.52 | 30.25 | 30.43 | 25,749 | +0.25(+0.82%) |
Dec 28, 2015 | 30.03 | 30.17 | 30.01 | 30.18 | 22,505 | +0.07(+0.22%) |
Dec 24, 2015 | 29.93 | 30.12 | 30.12 | 30.12 | 5,347 | +0.01(+0.03%) |
Dec 23, 2015 | 29.93 | 30.11 | 29.93 | 30.11 | 6,038 | +0.19(+0.63%) |
Dec 22, 2015 | 29.75 | 29.92 | 29.66 | 29.92 | 55,877 | +0.23(+0.76%) |
Dec 21, 2015 | 29.89 | 29.89 | 29.56 | 29.69 | 11,199 | +0.22(+0.74%) |
Dec 18, 2015 | 29.72 | 29.72 | 29.47 | 29.47 | 470,338 | -0.27(-0.92%) |
Dec 17, 2015 | 29.76 | 29.84 | 29.75 | 29.75 | 2,211 | -0.13(-0.44%) |
Dec 16, 2015 | 29.70 | 29.98 | 29.38 | 29.88 | 14,627 | +0.49(+1.65%) |
Dec 15, 2015 | 29.53 | 29.53 | 29.38 | 29.39 | 23,545 | +0.12(+0.39%) |
Dec 14, 2015 | 29.32 | 29.35 | 29.09 | 29.28 | 23,167 | +0.00(+0.00%) |
Dec 11, 2015 | 29.47 | 29.47 | 29.25 | 29.28 | 6,842 | -0.62(-2.08%) |
Dec 10, 2015 | 29.98 | 30.00 | 29.86 | 29.90 | 5,937 | -0.06(-0.20%) |
Dec 09, 2015 | 30.13 | 30.24 | 29.79 | 29.96 | 18,324 | -0.03(-0.09%) |
Dec 08, 2015 | 30.06 | 30.06 | 29.89 | 29.98 | 3,671 | -0.45(-1.47%) |
Dec 07, 2015 | 30.38 | 30.43 | 30.38 | 30.43 | 2,595 | +0.10(+0.34%) |
Dec 04, 2015 | 30.03 | 30.35 | 30.03 | 30.33 | 13,709 | +0.48(+1.60%) |
Dec 03, 2015 | 30.02 | 30.07 | 29.74 | 29.85 | 15,350 | +0.09(+0.30%) |
Dec 02, 2015 | 29.98 | 29.98 | 29.74 | 29.76 | 78,793 | -0.41(-1.36%) |
Dec 01, 2015 | 30.20 | 30.20 | 29.98 | 30.17 | 27,096 | +0.26(+0.85%) |
Nov 30, 2015 | 29.90 | 30.03 | 29.90 | 29.92 | 19,799 | +0.59(+2.00%) |
Nov 25, 2015 | 29.12 | 29.33 | 29.33 | 29.33 | 334 | +0.48(+1.67%) |
Nov 24, 2015 | 28.73 | 28.93 | 28.67 | 28.85 | 19,643 | -0.25(-0.85%) |
Nov 23, 2015 | 29.21 | 29.21 | 28.96 | 29.10 | 13,116 | -0.13(-0.45%) |
Nov 20, 2015 | 29.38 | 29.38 | 29.23 | 29.23 | 23,077 | -0.17(-0.59%) |
Nov 19, 2015 | 29.39 | 29.49 | 29.38 | 29.40 | 160,366 | +0.30(+1.02%) |
Nov 18, 2015 | 29.00 | 29.14 | 28.94 | 29.10 | 191,311 | +0.24(+0.83%) |
Nov 17, 2015 | 29.05 | 29.05 | 28.81 | 28.87 | 7,863 | -0.08(-0.28%) |
Nov 16, 2015 | 28.75 | 28.95 | 28.71 | 28.95 | 15,659 | +0.30(+1.03%) |
Nov 13, 2015 | 28.73 | 28.73 | 28.57 | 28.65 | 18,865 | -0.25(-0.88%) |
Nov 12, 2015 | 28.87 | 28.96 | 28.85 | 28.91 | 16,046 | -0.32(-1.08%) |
Nov 11, 2015 | 29.33 | 29.33 | 29.10 | 29.22 | 20,572 | +0.05(+0.15%) |
Nov 10, 2015 | 29.02 | 29.20 | 29.02 | 29.18 | 4,439 | +0.02(+0.08%) |
Nov 09, 2015 | 29.38 | 29.38 | 29.08 | 29.15 | 39,299 | -0.40(-1.36%) |
Nov 06, 2015 | 29.49 | 29.56 | 29.40 | 29.56 | 67,612 | -0.04(-0.14%) |
Nov 05, 2015 | 29.66 | 29.66 | 29.50 | 29.60 | 96,677 | +0.12(+0.42%) |
Nov 04, 2015 | 29.75 | 29.75 | 29.39 | 29.47 | 9,799 | -0.42(-1.40%) |
Nov 03, 2015 | 29.87 | 29.98 | 29.74 | 29.89 | 23,110 | -0.17(-0.57%) |
Nov 02, 2015 | 30.04 | 30.07 | 30.01 | 30.07 | 8,470 | +0.47(+1.58%) |
Oct 30, 2015 | 29.71 | 29.75 | 29.60 | 29.60 | 6,311 | +0.07(+0.22%) |
Oct 29, 2015 | 29.44 | 29.55 | 29.38 | 29.53 | 14,826 | -0.18(-0.61%) |
Oct 28, 2015 | 29.81 | 30.01 | 29.46 | 29.71 | 5,541 | +0.25(+0.84%) |
Oct 27, 2015 | 29.64 | 29.64 | 29.39 | 29.47 | 3,327 | -0.30(-1.00%) |
Oct 26, 2015 | 29.72 | 29.80 | 29.69 | 29.76 | 5,227 | -0.12(-0.39%) |
Oct 23, 2015 | 29.78 | 29.92 | 29.70 | 29.88 | 5,674 | +0.50(+1.71%) |
Oct 22, 2015 | 29.19 | 29.51 | 29.19 | 29.38 | 8,034 | +0.29(+0.99%) |
Oct 21, 2015 | 29.28 | 29.37 | 29.09 | 29.09 | 9,129 | +0.14(+0.48%) |
Oct 20, 2015 | 28.83 | 28.98 | 28.83 | 28.95 | 8,086 | +0.04(+0.14%) |
Oct 19, 2015 | 28.90 | 28.91 | 28.87 | 28.91 | 1,277 | +0.01(+0.03%) |
Oct 16, 2015 | 28.88 | 28.90 | 28.77 | 28.90 | 12,679 | -0.05(-0.17%) |
Oct 15, 2015 | 28.73 | 28.96 | 28.72 | 28.95 | 10,681 | +0.36(+1.27%) |
Oct 14, 2015 | 28.59 | 28.62 | 28.50 | 28.59 | 27,910 | +0.17(+0.61%) |
Oct 13, 2015 | 28.46 | 28.55 | 28.38 | 28.41 | 28,146 | -0.48(-1.65%) |
Oct 12, 2015 | 28.96 | 28.96 | 28.89 | 28.89 | 4,468 | +0.03(+0.11%) |
Oct 09, 2015 | 28.93 | 28.93 | 28.79 | 28.86 | 9,333 | +0.12(+0.40%) |
Oct 08, 2015 | 28.37 | 28.74 | 28.37 | 28.74 | 11,220 | +0.33(+1.15%) |
Oct 07, 2015 | 28.54 | 28.54 | 28.26 | 28.41 | 16,168 | +0.13(+0.47%) |
Oct 06, 2015 | 28.44 | 28.44 | 28.22 | 28.28 | 15,233 | +0.20(+0.70%) |
Oct 05, 2015 | 28.07 | 28.09 | 27.94 | 28.08 | 37,605 | +0.27(+0.98%) |
Oct 02, 2015 | 27.64 | 27.81 | 27.64 | 27.81 | 17,897 | +0.27(+0.99%) |