Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.17 | 30.10 | 30.10 | 30.10 | 8,668 | -0.16(-0.52%) |
Dec 30, 2015 | 30.35 | 30.50 | 30.26 | 30.26 | 9,241 | -0.23(-0.74%) |
Dec 29, 2015 | 30.32 | 30.65 | 30.32 | 30.48 | 33,462 | +0.38(+1.27%) |
Dec 28, 2015 | 30.08 | 30.27 | 30.01 | 30.10 | 78,510 | -0.34(-1.13%) |
Dec 24, 2015 | 30.15 | 30.44 | 30.44 | 30.44 | 6,668 | +0.20(+0.64%) |
Dec 23, 2015 | 30.06 | 30.33 | 30.06 | 30.25 | 63,018 | +0.51(+1.70%) |
Dec 22, 2015 | 29.65 | 29.74 | 29.40 | 29.74 | 27,148 | +0.30(+1.03%) |
Dec 21, 2015 | 29.61 | 29.68 | 29.41 | 29.44 | 37,015 | +0.04(+0.13%) |
Dec 18, 2015 | 29.57 | 29.62 | 29.39 | 29.40 | 74,619 | -0.38(-1.28%) |
Dec 17, 2015 | 29.96 | 29.96 | 29.72 | 29.78 | 4,943 | -0.34(-1.12%) |
Dec 16, 2015 | 29.94 | 30.16 | 29.65 | 30.12 | 50,285 | +0.44(+1.50%) |
Dec 15, 2015 | 29.82 | 29.82 | 29.64 | 29.68 | 384,508 | +0.04(+0.13%) |
Dec 14, 2015 | 29.68 | 29.68 | 29.37 | 29.64 | 18,381 | -0.08(-0.27%) |
Dec 11, 2015 | 29.96 | 29.96 | 29.65 | 29.72 | 9,888 | -0.29(-0.96%) |
Dec 10, 2015 | 30.21 | 30.21 | 30.01 | 30.01 | 5,261 | -0.03(-0.10%) |
Dec 09, 2015 | 30.14 | 30.20 | 29.94 | 30.04 | 26,930 | +0.00(+0.00%) |
Dec 08, 2015 | 30.25 | 30.25 | 30.00 | 30.04 | 9,445 | -0.54(-1.77%) |
Dec 07, 2015 | 30.61 | 30.69 | 30.55 | 30.58 | 6,008 | -0.32(-1.03%) |
Dec 04, 2015 | 30.73 | 30.94 | 30.70 | 30.90 | 17,982 | +0.44(+1.46%) |
Dec 03, 2015 | 30.77 | 30.80 | 30.38 | 30.45 | 23,392 | -0.11(-0.37%) |
Dec 02, 2015 | 30.97 | 30.97 | 30.56 | 30.56 | 13,298 | -0.46(-1.48%) |
Dec 01, 2015 | 30.93 | 31.11 | 30.88 | 31.02 | 18,507 | +0.37(+1.21%) |
Nov 30, 2015 | 30.48 | 30.80 | 30.48 | 30.65 | 16,069 | +0.26(+0.85%) |
Nov 27, 2015 | 30.39 | 30.48 | 30.25 | 30.39 | 8,054 | +0.04(+0.15%) |
Nov 25, 2015 | 30.28 | 30.35 | 30.35 | 30.35 | 18,912 | +0.38(+1.26%) |
Nov 24, 2015 | 29.83 | 30.17 | 29.75 | 29.97 | 58,678 | -0.23(-0.76%) |
Nov 23, 2015 | 30.45 | 30.50 | 30.17 | 30.20 | 9,406 | -0.34(-1.11%) |
Nov 20, 2015 | 30.69 | 30.70 | 30.54 | 30.54 | 15,746 | -0.30(-0.96%) |
Nov 19, 2015 | 30.79 | 30.92 | 30.79 | 30.84 | 169,579 | +0.23(+0.75%) |
Nov 18, 2015 | 30.37 | 30.61 | 30.37 | 30.61 | 223,598 | +0.26(+0.86%) |
Nov 17, 2015 | 30.45 | 30.51 | 30.31 | 30.35 | 6,780 | +0.11(+0.35%) |
Nov 16, 2015 | 29.78 | 30.28 | 29.78 | 30.24 | 9,941 | +0.38(+1.26%) |
Nov 13, 2015 | 29.90 | 29.97 | 29.78 | 29.87 | 21,217 | -0.10(-0.32%) |
Nov 12, 2015 | 30.14 | 30.14 | 29.96 | 29.96 | 18,535 | -0.51(-1.68%) |
Nov 11, 2015 | 30.42 | 30.63 | 30.35 | 30.48 | 19,170 | +0.16(+0.54%) |
Nov 10, 2015 | 30.16 | 30.34 | 30.14 | 30.31 | 6,291 | +0.01(+0.02%) |
Nov 09, 2015 | 30.35 | 30.36 | 30.20 | 30.31 | 86,133 | -0.16(-0.51%) |
Nov 06, 2015 | 30.57 | 30.57 | 30.32 | 30.46 | 21,378 | -0.27(-0.87%) |
Nov 05, 2015 | 30.93 | 30.93 | 30.65 | 30.73 | 44,196 | -0.20(-0.65%) |
Nov 04, 2015 | 31.21 | 31.21 | 30.87 | 30.93 | 9,456 | -0.41(-1.30%) |
Nov 03, 2015 | 31.16 | 31.40 | 31.16 | 31.33 | 17,948 | -0.16(-0.49%) |
Nov 02, 2015 | 31.34 | 31.53 | 31.32 | 31.49 | 16,879 | +0.21(+0.66%) |
Oct 30, 2015 | 31.28 | 31.46 | 31.26 | 31.28 | 9,702 | +0.17(+0.55%) |
Oct 29, 2015 | 30.91 | 31.13 | 30.91 | 31.11 | 13,895 | -0.04(-0.12%) |
Oct 28, 2015 | 31.01 | 31.29 | 30.95 | 31.15 | 5,273 | +0.26(+0.84%) |
Oct 27, 2015 | 31.00 | 31.07 | 30.86 | 30.89 | 5,342 | -0.41(-1.30%) |
Oct 26, 2015 | 31.24 | 31.33 | 31.22 | 31.30 | 5,427 | -0.07(-0.21%) |
Oct 23, 2015 | 31.22 | 31.43 | 31.22 | 31.36 | 9,777 | +0.29(+0.93%) |
Oct 22, 2015 | 30.95 | 31.16 | 30.95 | 31.08 | 10,037 | +0.21(+0.67%) |
Oct 21, 2015 | 31.13 | 31.13 | 30.87 | 30.87 | 5,051 | +0.01(+0.02%) |
Oct 20, 2015 | 30.76 | 30.96 | 30.76 | 30.86 | 8,344 | +0.15(+0.48%) |
Oct 19, 2015 | 30.67 | 30.77 | 30.65 | 30.71 | 3,617 | +0.01(+0.02%) |
Oct 16, 2015 | 30.59 | 30.73 | 30.55 | 30.70 | 15,572 | -0.05(-0.17%) |
Oct 15, 2015 | 30.42 | 30.81 | 30.42 | 30.76 | 24,467 | +0.58(+1.91%) |
Oct 14, 2015 | 30.16 | 30.25 | 30.16 | 30.18 | 26,175 | +0.22(+0.74%) |
Oct 13, 2015 | 30.10 | 30.16 | 29.95 | 29.96 | 22,359 | -0.45(-1.47%) |
Oct 12, 2015 | 30.42 | 30.48 | 30.34 | 30.40 | 7,317 | -0.09(-0.31%) |
Oct 09, 2015 | 30.76 | 30.76 | 30.42 | 30.50 | 23,788 | -0.39(-1.27%) |
Oct 08, 2015 | 30.42 | 30.89 | 30.42 | 30.89 | 7,176 | +0.26(+0.85%) |
Oct 07, 2015 | 30.51 | 30.65 | 30.51 | 30.63 | 6,512 | -0.03(-0.10%) |
Oct 06, 2015 | 30.71 | 30.71 | 30.60 | 30.66 | 8,339 | +0.09(+0.29%) |
Oct 05, 2015 | 30.55 | 30.66 | 30.52 | 30.57 | 8,379 | +0.30(+1.00%) |
Oct 02, 2015 | 29.85 | 30.33 | 29.85 | 30.27 | 51,434 | +0.45(+1.51%) |