Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.57 | 29.57 | 29.57 | 0 | -0.32(-1.07%) | |
Dec 30, 2015 | 29.91 | 29.91 | 29.85 | 29.89 | 14,251 | +0.02(+0.07%) |
Dec 29, 2015 | 30.05 | 30.05 | 29.87 | 29.87 | 5,025 | +0.35(+1.19%) |
Dec 24, 2015 | 29.52 | 29.52 | 29.52 | 0 | -0.47(-1.57%) | |
Dec 23, 2015 | 29.97 | 29.99 | 29.97 | 29.99 | 665 | +0.15(+0.50%) |
Dec 22, 2015 | 29.71 | 29.84 | 29.63 | 29.84 | 6,913 | +0.18(+0.61%) |
Dec 21, 2015 | 29.81 | 29.81 | 29.58 | 29.66 | 13,836 | +0.06(+0.20%) |
Dec 18, 2015 | 29.46 | 29.60 | 29.46 | 29.60 | 14,350 | -0.10(-0.34%) |
Dec 17, 2015 | 29.78 | 29.83 | 29.70 | 29.70 | 2,121 | +0.04(+0.13%) |
Dec 16, 2015 | 29.36 | 29.66 | 29.36 | 29.66 | 2,693 | +0.80(+2.77%) |
Dec 15, 2015 | 28.86 | 28.86 | 28.86 | 28.86 | 745 | +0.00(+0.00%) |
Dec 14, 2015 | 28.79 | 28.86 | 28.79 | 28.86 | 21,846 | +0.14(+0.49%) |
Dec 11, 2015 | 28.73 | 28.75 | 28.66 | 28.72 | 8,336 | -0.07(-0.24%) |
Dec 09, 2015 | 28.79 | 28.79 | 28.79 | 286 | -0.17(-0.59%) | |
Dec 08, 2015 | 28.86 | 28.99 | 28.86 | 28.96 | 1,794 | -0.24(-0.82%) |
Dec 07, 2015 | 29.18 | 29.25 | 29.14 | 29.20 | 12,206 | +0.32(+1.11%) |
Dec 03, 2015 | 28.88 | 28.88 | 28.88 | 10 | -0.45(-1.53%) | |
Dec 02, 2015 | 29.55 | 29.55 | 29.33 | 29.33 | 674 | -0.15(-0.51%) |
Dec 01, 2015 | 29.52 | 29.52 | 29.44 | 29.48 | 2,893 | +0.50(+1.73%) |
Nov 30, 2015 | 29.08 | 29.08 | 28.90 | 28.98 | 4,999 | -0.15(-0.51%) |
Nov 27, 2015 | 29.23 | 29.23 | 29.13 | 29.13 | 918 | -0.24(-0.82%) |
Nov 26, 2015 | 29.38 | 29.39 | 29.37 | 29.37 | 1,492 | +0.15(+0.51%) |
Nov 25, 2015 | 29.27 | 29.27 | 29.22 | 29.22 | 1,099 | -0.17(-0.58%) |
Nov 24, 2015 | 29.27 | 29.39 | 29.27 | 29.39 | 374 | -0.01(-0.03%) |
Nov 23, 2015 | 29.35 | 29.40 | 1,970 | -0.01(-0.03%) | ||
Nov 20, 2015 | 29.41 | 29.41 | 29.41 | 29.41 | 449 | +0.26(+0.89%) |
Nov 19, 2015 | 29.04 | 29.17 | 29.04 | 29.15 | 1,335 | +0.12(+0.41%) |
Nov 18, 2015 | 28.89 | 29.04 | 28.89 | 29.03 | 628 | +0.15(+0.52%) |
Nov 17, 2015 | 28.88 | 28.88 | 28.88 | 28.88 | 560 | +0.13(+0.45%) |
Nov 16, 2015 | 28.57 | 28.75 | 28.57 | 28.75 | 1,323 | +0.29(+1.02%) |
Nov 13, 2015 | 28.59 | 28.59 | 28.46 | 28.46 | 1,027 | -0.20(-0.70%) |
Nov 12, 2015 | 28.91 | 28.91 | 28.66 | 28.66 | 1,879 | -0.22(-0.76%) |
Nov 11, 2015 | 28.88 | 28.88 | 28.88 | 28.88 | 200 | +0.25(+0.87%) |
Nov 10, 2015 | 28.72 | 28.72 | 28.56 | 28.63 | 1,117 | +0.13(+0.46%) |
Nov 09, 2015 | 28.82 | 28.50 | 28.50 | 15,741 | -0.32(-1.11%) | |
Nov 06, 2015 | 28.88 | 28.88 | 28.75 | 28.82 | 3,459 | +0.04(+0.14%) |
Nov 05, 2015 | 28.92 | 28.92 | 28.70 | 28.78 | 3,540 | +0.07(+0.24%) |
Nov 04, 2015 | 28.71 | 28.71 | 28.70 | 28.71 | 2,783 | +0.08(+0.28%) |
Nov 03, 2015 | 28.71 | 28.71 | 28.63 | 28.63 | 3,411 | +0.13(+0.46%) |
Nov 02, 2015 | 28.36 | 28.50 | 28.36 | 28.50 | 4,295 | +0.10(+0.35%) |
Oct 30, 2015 | 28.40 | 28.40 | 28.40 | 28.40 | 696 | -0.20(-0.70%) |
Oct 29, 2015 | 28.60 | 28.61 | 28.60 | 28.60 | 1,818 | -0.39(-1.35%) |
Oct 28, 2015 | 28.95 | 28.99 | 28.90 | 28.99 | 1,254 | -0.07(-0.24%) |
Oct 27, 2015 | 29.02 | 29.06 | 29.02 | 29.06 | 2,082 | +0.03(+0.10%) |
Oct 26, 2015 | 29.10 | 29.10 | 28.97 | 29.03 | 1,804 | -0.20(-0.68%) |
Oct 23, 2015 | 29.09 | 29.23 | 29.09 | 29.23 | 1,413 | +0.40(+1.39%) |
Oct 22, 2015 | 28.78 | 28.83 | 28.76 | 28.83 | 2,666 | +0.35(+1.23%) |
Oct 21, 2015 | 28.31 | 28.48 | 28.31 | 28.48 | 3,020 | +0.52(+1.86%) |
Oct 20, 2015 | 27.94 | 27.96 | 27.94 | 27.96 | 411 | -0.13(-0.46%) |
Oct 19, 2015 | 28.00 | 28.09 | 27.99 | 28.09 | 3,731 | +0.03(+0.11%) |
Oct 16, 2015 | 28.06 | 28.06 | 28.06 | 28.06 | 247 | +0.14(+0.50%) |
Oct 15, 2015 | 27.85 | 27.92 | 27.85 | 27.92 | 1,477 | +0.53(+1.94%) |
Oct 14, 2015 | 27.39 | 27.39 | 27.39 | 27.39 | 207 | -0.32(-1.15%) |
Oct 13, 2015 | 27.90 | 27.90 | 27.71 | 27.71 | 1,258 | -0.29(-1.04%) |
Oct 09, 2015 | 28.00 | 28.00 | 28.00 | 0 | +0.11(+0.39%) | |
Oct 08, 2015 | 27.68 | 27.89 | 27.68 | 27.89 | 3,136 | +0.13(+0.47%) |
Oct 07, 2015 | 27.76 | 27.76 | 27.65 | 27.76 | 2,476 | +0.42(+1.54%) |
Oct 06, 2015 | 27.37 | 27.37 | 27.28 | 27.34 | 1,092 | -0.24(-0.87%) |