Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.67 | 30.45 | 30.45 | 30.45 | 11,900 | -0.16(-0.52%) |
Dec 30, 2015 | 30.73 | 30.88 | 30.61 | 30.61 | 25,886 | -0.29(-0.95%) |
Dec 29, 2015 | 30.48 | 30.90 | 30.48 | 30.90 | 27,567 | +0.34(+1.10%) |
Dec 28, 2015 | 30.36 | 30.60 | 30.23 | 30.57 | 12,442 | +0.04(+0.12%) |
Dec 24, 2015 | 30.47 | 30.53 | 30.53 | 30.53 | 3,200 | +0.04(+0.14%) |
Dec 23, 2015 | 30.10 | 30.55 | 30.10 | 30.49 | 31,862 | +0.27(+0.89%) |
Dec 22, 2015 | 30.03 | 30.36 | 30.03 | 30.22 | 25,164 | +0.20(+0.67%) |
Dec 21, 2015 | 30.33 | 30.38 | 29.91 | 30.02 | 6,090 | -0.27(-0.89%) |
Dec 18, 2015 | 30.67 | 30.88 | 30.29 | 30.29 | 6,767 | -0.59(-1.91%) |
Dec 17, 2015 | 30.89 | 31.00 | 30.79 | 30.88 | 13,045 | -0.08(-0.26%) |
Dec 16, 2015 | 30.48 | 31.00 | 30.48 | 30.96 | 5,337 | +0.56(+1.84%) |
Dec 15, 2015 | 30.16 | 30.50 | 30.16 | 30.40 | 15,087 | +0.24(+0.80%) |
Dec 14, 2015 | 30.09 | 30.28 | 29.96 | 30.16 | 12,544 | -0.10(-0.34%) |
Dec 11, 2015 | 30.16 | 30.46 | 30.11 | 30.26 | 15,065 | -0.16(-0.52%) |
Dec 10, 2015 | 30.65 | 30.69 | 30.41 | 30.42 | 20,894 | -0.17(-0.57%) |
Dec 09, 2015 | 30.40 | 30.73 | 30.40 | 30.59 | 13,277 | -0.06(-0.19%) |
Dec 08, 2015 | 30.49 | 30.73 | 29.87 | 30.65 | 8,603 | -0.06(-0.19%) |
Dec 07, 2015 | 30.74 | 30.83 | 30.57 | 30.71 | 14,648 | -0.11(-0.34%) |
Dec 04, 2015 | 30.55 | 30.92 | 30.55 | 30.81 | 7,599 | +0.33(+1.09%) |
Dec 03, 2015 | 30.93 | 31.00 | 30.48 | 30.48 | 10,150 | -0.74(-2.36%) |
Dec 02, 2015 | 31.75 | 31.75 | 31.22 | 31.22 | 4,972 | -0.61(-1.92%) |
Dec 01, 2015 | 31.65 | 31.83 | 31.63 | 31.83 | 17,262 | +0.40(+1.27%) |
Nov 30, 2015 | 31.71 | 31.80 | 31.43 | 31.43 | 11,722 | -0.23(-0.73%) |
Nov 27, 2015 | 31.26 | 31.66 | 31.26 | 31.66 | 4,276 | +0.35(+1.11%) |
Nov 25, 2015 | 31.18 | 31.31 | 31.31 | 31.31 | 14,800 | +0.19(+0.62%) |
Nov 24, 2015 | 31.06 | 31.19 | 30.79 | 31.12 | 11,524 | +0.00(+0.00%) |
Nov 23, 2015 | 31.05 | 31.32 | 31.03 | 31.12 | 8,803 | +0.04(+0.14%) |
Nov 20, 2015 | 30.82 | 31.09 | 30.82 | 31.08 | 12,026 | +0.47(+1.53%) |
Nov 19, 2015 | 30.31 | 30.65 | 30.31 | 30.61 | 15,582 | +0.29(+0.96%) |
Nov 18, 2015 | 30.06 | 30.35 | 30.01 | 30.32 | 7,091 | +0.31(+1.02%) |
Nov 17, 2015 | 29.96 | 30.26 | 29.96 | 30.01 | 34,256 | -0.05(-0.15%) |
Nov 16, 2015 | 29.71 | 30.06 | 29.65 | 30.06 | 15,842 | +0.31(+1.04%) |
Nov 13, 2015 | 30.24 | 30.24 | 29.75 | 29.75 | 5,638 | -0.48(-1.59%) |
Nov 12, 2015 | 30.44 | 30.47 | 30.18 | 30.23 | 29,889 | -0.31(-1.02%) |
Nov 11, 2015 | 30.61 | 30.62 | 30.43 | 30.54 | 4,183 | -0.05(-0.16%) |
Nov 10, 2015 | 30.12 | 30.62 | 30.12 | 30.59 | 11,335 | +0.40(+1.32%) |
Nov 09, 2015 | 30.73 | 30.75 | 30.01 | 30.19 | 22,290 | -0.74(-2.39%) |
Nov 06, 2015 | 31.39 | 31.50 | 30.77 | 30.93 | 19,809 | -0.83(-2.61%) |
Nov 05, 2015 | 31.66 | 31.77 | 31.50 | 31.76 | 2,577 | +0.19(+0.62%) |
Nov 04, 2015 | 31.85 | 31.85 | 31.50 | 31.57 | 7,528 | -0.24(-0.77%) |
Nov 03, 2015 | 31.88 | 31.88 | 31.52 | 31.81 | 7,992 | -0.11(-0.35%) |
Nov 02, 2015 | 31.54 | 31.94 | 31.41 | 31.92 | 9,163 | +0.29(+0.91%) |
Oct 30, 2015 | 31.87 | 31.87 | 31.63 | 31.63 | 1,989 | -0.22(-0.68%) |
Oct 29, 2015 | 31.93 | 32.00 | 31.72 | 31.85 | 7,970 | -0.15(-0.47%) |
Oct 28, 2015 | 31.71 | 32.09 | 31.44 | 32.00 | 13,651 | +0.24(+0.76%) |
Oct 27, 2015 | 31.81 | 31.81 | 31.54 | 31.76 | 19,102 | +0.02(+0.06%) |
Oct 26, 2015 | 31.84 | 31.87 | 31.57 | 31.74 | 7,568 | -0.13(-0.41%) |
Oct 23, 2015 | 32.12 | 32.16 | 31.64 | 31.87 | 45,315 | -0.28(-0.87%) |
Oct 22, 2015 | 31.95 | 32.19 | 31.92 | 32.15 | 11,405 | +0.37(+1.16%) |
Oct 21, 2015 | 31.97 | 31.97 | 31.78 | 31.78 | 6,654 | -0.08(-0.25%) |
Oct 20, 2015 | 31.82 | 31.95 | 31.76 | 31.86 | 7,786 | +0.09(+0.28%) |
Oct 19, 2015 | 31.34 | 31.77 | 31.34 | 31.77 | 4,695 | +0.37(+1.17%) |
Oct 16, 2015 | 31.30 | 31.48 | 31.21 | 31.40 | 18,041 | +0.20(+0.65%) |
Oct 15, 2015 | 31.05 | 31.20 | 30.78 | 31.20 | 5,994 | +0.21(+0.68%) |
Oct 14, 2015 | 31.23 | 31.40 | 30.99 | 30.99 | 16,039 | -0.18(-0.58%) |
Oct 13, 2015 | 31.51 | 31.58 | 31.16 | 31.17 | 12,408 | -0.35(-1.11%) |
Oct 12, 2015 | 31.40 | 31.69 | 31.28 | 31.52 | 7,242 | +0.25(+0.80%) |
Oct 09, 2015 | 31.38 | 31.38 | 31.16 | 31.27 | 6,924 | -0.08(-0.25%) |
Oct 08, 2015 | 31.02 | 31.35 | 30.98 | 31.35 | 21,767 | +0.34(+1.09%) |
Oct 07, 2015 | 30.67 | 31.04 | 30.58 | 31.01 | 21,600 | +0.43(+1.40%) |
Oct 06, 2015 | 30.53 | 30.75 | 30.48 | 30.58 | 10,403 | +0.08(+0.26%) |
Oct 05, 2015 | 29.87 | 30.54 | 29.87 | 30.50 | 42,991 | +0.64(+2.16%) |
Oct 02, 2015 | 29.73 | 29.86 | 29.42 | 29.86 | 63,754 | +0.14(+0.46%) |