Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.71 | 29.73 | 29.73 | 29.73 | 183,300 | -0.06(-0.20%) |
Dec 30, 2015 | 30.48 | 30.48 | 29.72 | 29.79 | 86,450 | -0.65(-2.14%) |
Dec 29, 2015 | 30.31 | 30.51 | 29.96 | 30.44 | 77,297 | +0.27(+0.89%) |
Dec 28, 2015 | 29.60 | 30.19 | 29.32 | 30.17 | 126,592 | +0.54(+1.82%) |
Dec 24, 2015 | 29.67 | 29.63 | 29.63 | 29.63 | 46,000 | -0.03(-0.10%) |
Dec 23, 2015 | 29.70 | 29.89 | 29.45 | 29.66 | 67,083 | +0.09(+0.30%) |
Dec 22, 2015 | 29.49 | 29.65 | 28.83 | 29.57 | 111,207 | +0.20(+0.68%) |
Dec 21, 2015 | 29.08 | 29.40 | 28.76 | 29.37 | 178,796 | +0.47(+1.63%) |
Dec 18, 2015 | 29.70 | 29.85 | 28.85 | 28.90 | 518,289 | -0.97(-3.25%) |
Dec 17, 2015 | 29.98 | 30.33 | 29.77 | 29.87 | 121,293 | -0.11(-0.37%) |
Dec 16, 2015 | 29.50 | 30.00 | 29.28 | 29.98 | 105,007 | +0.61(+2.08%) |
Dec 15, 2015 | 29.18 | 29.50 | 28.88 | 29.37 | 152,619 | +0.34(+1.17%) |
Dec 14, 2015 | 29.00 | 29.09 | 28.46 | 29.03 | 187,117 | +0.08(+0.28%) |
Dec 11, 2015 | 29.05 | 29.58 | 28.70 | 28.95 | 186,954 | -0.58(-1.96%) |
Dec 10, 2015 | 29.62 | 30.48 | 29.34 | 29.53 | 107,918 | -0.08(-0.27%) |
Dec 09, 2015 | 29.93 | 30.41 | 29.45 | 29.61 | 112,786 | -0.51(-1.69%) |
Dec 08, 2015 | 29.35 | 30.16 | 29.35 | 30.12 | 128,790 | +0.40(+1.35%) |
Dec 07, 2015 | 29.98 | 30.18 | 29.44 | 29.72 | 204,317 | -0.31(-1.03%) |
Dec 04, 2015 | 30.82 | 31.02 | 29.87 | 30.03 | 277,320 | -0.78(-2.53%) |
Dec 03, 2015 | 31.38 | 31.58 | 30.69 | 30.81 | 246,482 | -0.50(-1.60%) |
Dec 02, 2015 | 31.17 | 31.44 | 30.98 | 31.31 | 244,477 | -0.03(-0.10%) |
Dec 01, 2015 | 30.97 | 31.46 | 30.62 | 31.34 | 211,806 | +0.43(+1.39%) |
Nov 30, 2015 | 30.10 | 31.00 | 29.92 | 30.91 | 225,521 | +0.86(+2.86%) |
Nov 27, 2015 | 29.87 | 30.08 | 29.83 | 30.05 | 45,308 | +0.11(+0.37%) |
Nov 25, 2015 | 29.84 | 29.94 | 29.94 | 29.94 | 107,900 | +0.06(+0.20%) |
Nov 24, 2015 | 29.31 | 29.96 | 29.07 | 29.88 | 196,600 | +0.45(+1.53%) |
Nov 23, 2015 | 29.28 | 29.72 | 29.05 | 29.43 | 107,925 | +0.06(+0.20%) |
Nov 20, 2015 | 29.27 | 29.64 | 28.98 | 29.37 | 157,649 | +0.27(+0.93%) |
Nov 19, 2015 | 29.04 | 29.24 | 28.76 | 29.10 | 111,309 | +0.14(+0.48%) |
Nov 18, 2015 | 28.50 | 29.02 | 28.21 | 28.96 | 298,099 | +0.53(+1.86%) |
Nov 17, 2015 | 28.56 | 28.65 | 28.15 | 28.43 | 150,482 | -0.15(-0.52%) |
Nov 16, 2015 | 27.99 | 28.59 | 27.98 | 28.58 | 149,836 | +0.53(+1.89%) |
Nov 13, 2015 | 28.02 | 28.19 | 27.60 | 28.05 | 167,739 | -0.16(-0.57%) |
Nov 12, 2015 | 28.20 | 28.44 | 28.00 | 28.21 | 136,415 | -0.06(-0.21%) |
Nov 11, 2015 | 28.51 | 28.57 | 28.20 | 28.27 | 82,556 | -0.13(-0.46%) |
Nov 10, 2015 | 28.42 | 28.55 | 28.14 | 28.40 | 105,908 | -0.05(-0.18%) |
Nov 09, 2015 | 28.43 | 28.91 | 28.21 | 28.45 | 207,528 | -0.26(-0.91%) |
Nov 06, 2015 | 28.34 | 28.78 | 28.17 | 28.71 | 145,966 | +0.21(+0.74%) |
Nov 05, 2015 | 28.25 | 28.69 | 28.05 | 28.50 | 207,600 | +0.31(+1.10%) |
Nov 04, 2015 | 27.96 | 28.47 | 27.86 | 28.19 | 224,026 | +0.28(+1.00%) |
Nov 03, 2015 | 27.75 | 28.30 | 27.71 | 27.91 | 275,703 | -0.11(-0.39%) |
Nov 02, 2015 | 27.70 | 28.04 | 27.42 | 28.02 | 370,540 | +0.34(+1.23%) |
Oct 30, 2015 | 23.13 | 28.08 | 21.64 | 27.68 | 964,875 | +0.68(+2.52%) |
Oct 29, 2015 | 27.14 | 27.60 | 26.64 | 27.00 | 93,080 | -0.30(-1.10%) |
Oct 28, 2015 | 26.55 | 27.75 | 26.55 | 27.30 | 214,958 | +0.79(+2.98%) |
Oct 27, 2015 | 26.52 | 26.64 | 26.22 | 26.51 | 188,877 | -0.07(-0.26%) |
Oct 26, 2015 | 26.54 | 26.69 | 26.23 | 26.58 | 121,606 | +0.01(+0.04%) |
Oct 23, 2015 | 26.49 | 26.61 | 26.14 | 26.57 | 99,323 | +0.40(+1.53%) |
Oct 22, 2015 | 25.64 | 26.42 | 25.55 | 26.17 | 99,943 | +0.65(+2.55%) |
Oct 21, 2015 | 25.90 | 25.94 | 25.40 | 25.52 | 96,939 | -0.30(-1.16%) |
Oct 20, 2015 | 25.65 | 25.95 | 25.46 | 25.82 | 139,344 | +0.21(+0.82%) |
Oct 19, 2015 | 25.42 | 25.87 | 25.30 | 25.61 | 188,810 | +0.06(+0.23%) |
Oct 16, 2015 | 25.77 | 25.87 | 25.25 | 25.55 | 209,001 | -0.18(-0.70%) |
Oct 15, 2015 | 25.62 | 26.02 | 25.26 | 25.73 | 180,853 | +0.22(+0.86%) |
Oct 14, 2015 | 25.88 | 26.18 | 25.48 | 25.51 | 138,153 | -0.40(-1.54%) |
Oct 13, 2015 | 26.26 | 26.58 | 25.90 | 25.91 | 74,751 | -0.44(-1.67%) |
Oct 12, 2015 | 26.71 | 26.85 | 26.25 | 26.35 | 107,142 | -0.33(-1.24%) |
Oct 09, 2015 | 26.51 | 26.91 | 26.19 | 26.68 | 161,290 | +0.27(+1.02%) |
Oct 08, 2015 | 26.21 | 26.42 | 25.76 | 26.41 | 95,100 | +0.21(+0.80%) |
Oct 07, 2015 | 26.06 | 26.52 | 25.72 | 26.20 | 149,190 | +0.27(+1.04%) |
Oct 06, 2015 | 25.55 | 26.12 | 25.54 | 25.93 | 286,925 | +0.32(+1.25%) |
Oct 05, 2015 | 24.84 | 27.32 | 24.54 | 25.61 | 403,824 | +0.99(+4.02%) |
Oct 02, 2015 | 23.87 | 24.65 | 23.67 | 24.62 | 218,853 | +0.55(+2.29%) |