Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.07 | 28.93 | 28.93 | 28.93 | 112,889 | -0.33(-1.11%) |
Dec 30, 2015 | 29.60 | 29.79 | 29.20 | 29.26 | 65,226 | -0.34(-1.15%) |
Dec 29, 2015 | 29.26 | 29.86 | 29.26 | 29.60 | 76,543 | +0.14(+0.47%) |
Dec 28, 2015 | 29.30 | 29.66 | 29.19 | 29.46 | 79,328 | -0.05(-0.16%) |
Dec 24, 2015 | 29.14 | 29.51 | 29.51 | 29.51 | 30,963 | +0.40(+1.38%) |
Dec 23, 2015 | 29.35 | 29.35 | 29.01 | 29.10 | 51,864 | -0.02(-0.05%) |
Dec 22, 2015 | 28.88 | 29.33 | 28.11 | 29.12 | 96,482 | +0.31(+1.08%) |
Dec 21, 2015 | 28.65 | 28.86 | 28.43 | 28.81 | 120,878 | +0.43(+1.50%) |
Dec 18, 2015 | 28.62 | 28.78 | 28.15 | 28.38 | 278,899 | -0.26(-0.89%) |
Dec 17, 2015 | 29.55 | 29.72 | 28.64 | 28.64 | 153,109 | -0.93(-3.15%) |
Dec 16, 2015 | 29.67 | 30.00 | 29.04 | 29.57 | 122,600 | -0.02(-0.08%) |
Dec 15, 2015 | 29.93 | 29.93 | 29.23 | 29.59 | 103,136 | +0.00(+0.00%) |
Dec 14, 2015 | 30.00 | 30.26 | 29.46 | 29.59 | 160,480 | -0.33(-1.11%) |
Dec 11, 2015 | 30.08 | 30.41 | 29.79 | 29.93 | 286,998 | -0.62(-2.03%) |
Dec 10, 2015 | 31.47 | 31.50 | 30.52 | 30.55 | 192,922 | -0.88(-2.81%) |
Dec 09, 2015 | 32.12 | 32.29 | 31.41 | 31.43 | 104,959 | -0.69(-2.15%) |
Dec 08, 2015 | 32.20 | 32.33 | 31.70 | 32.12 | 93,488 | -0.16(-0.50%) |
Dec 07, 2015 | 32.56 | 32.65 | 32.07 | 32.28 | 102,097 | -0.34(-1.04%) |
Dec 04, 2015 | 32.30 | 32.94 | 32.30 | 32.62 | 130,403 | +0.31(+0.95%) |
Dec 03, 2015 | 33.36 | 33.53 | 32.18 | 32.31 | 92,508 | -1.05(-3.14%) |
Dec 02, 2015 | 33.54 | 33.76 | 33.07 | 33.36 | 73,038 | -0.13(-0.39%) |
Dec 01, 2015 | 33.47 | 33.67 | 33.31 | 33.49 | 72,063 | +0.14(+0.42%) |
Nov 30, 2015 | 33.54 | 33.61 | 33.27 | 33.35 | 101,980 | +0.12(+0.35%) |
Nov 27, 2015 | 33.19 | 33.47 | 33.04 | 33.24 | 55,631 | -0.04(-0.12%) |
Nov 25, 2015 | 33.34 | 33.27 | 33.27 | 33.27 | 80,569 | +0.03(+0.09%) |
Nov 24, 2015 | 33.27 | 33.42 | 32.91 | 33.24 | 65,540 | -0.02(-0.05%) |
Nov 23, 2015 | 32.67 | 33.87 | 32.67 | 33.26 | 173,535 | +0.58(+1.77%) |
Nov 20, 2015 | 32.58 | 32.84 | 32.20 | 32.68 | 153,906 | +0.38(+1.19%) |
Nov 19, 2015 | 32.86 | 32.96 | 32.20 | 32.30 | 177,936 | -0.52(-1.57%) |
Nov 18, 2015 | 32.09 | 32.94 | 31.87 | 32.81 | 164,644 | +0.82(+2.57%) |
Nov 17, 2015 | 31.38 | 32.90 | 31.38 | 31.99 | 249,948 | +0.92(+2.95%) |
Nov 16, 2015 | 31.19 | 31.23 | 30.93 | 31.07 | 85,053 | -0.17(-0.54%) |
Nov 13, 2015 | 31.08 | 31.44 | 30.86 | 31.24 | 73,811 | -0.01(-0.02%) |
Nov 12, 2015 | 31.83 | 31.83 | 31.01 | 31.25 | 72,612 | -0.72(-2.26%) |
Nov 11, 2015 | 32.02 | 32.47 | 31.95 | 31.97 | 36,714 | +0.05(+0.14%) |
Nov 10, 2015 | 31.42 | 32.00 | 31.42 | 31.93 | 80,760 | +0.35(+1.10%) |
Nov 09, 2015 | 32.04 | 32.05 | 31.40 | 31.58 | 194,693 | -0.45(-1.42%) |
Nov 06, 2015 | 31.84 | 32.25 | 31.84 | 32.04 | 96,750 | +0.05(+0.14%) |
Nov 05, 2015 | 31.47 | 32.04 | 31.47 | 31.99 | 58,604 | +0.53(+1.69%) |
Nov 04, 2015 | 31.57 | 32.03 | 31.26 | 31.46 | 117,587 | -0.23(-0.73%) |
Nov 03, 2015 | 31.68 | 31.94 | 31.37 | 31.69 | 205,709 | -0.14(-0.44%) |
Nov 02, 2015 | 30.89 | 32.06 | 30.82 | 31.83 | 200,134 | +0.92(+2.96%) |
Oct 30, 2015 | 31.64 | 31.55 | 30.83 | 30.91 | 90,751 | -0.64(-2.02%) |
Oct 29, 2015 | 31.55 | 31.84 | 31.30 | 31.55 | 90,063 | -0.22(-0.68%) |
Oct 28, 2015 | 31.26 | 31.90 | 31.18 | 31.77 | 149,198 | +0.49(+1.57%) |
Oct 27, 2015 | 31.24 | 31.63 | 30.96 | 31.27 | 122,033 | +0.08(+0.25%) |
Oct 26, 2015 | 31.74 | 31.79 | 30.79 | 31.20 | 147,397 | -0.72(-2.24%) |
Oct 23, 2015 | 32.55 | 32.55 | 31.59 | 31.91 | 174,086 | +0.12(+0.39%) |
Oct 22, 2015 | 32.14 | 32.14 | 31.17 | 31.79 | 197,806 | -0.14(-0.43%) |
Oct 21, 2015 | 32.66 | 32.80 | 31.88 | 31.93 | 172,647 | -0.59(-1.82%) |
Oct 20, 2015 | 32.68 | 32.90 | 32.44 | 32.52 | 68,867 | -0.17(-0.52%) |
Oct 19, 2015 | 32.44 | 32.85 | 32.44 | 32.69 | 101,433 | +0.00(+0.00%) |
Oct 16, 2015 | 32.87 | 33.07 | 32.40 | 32.69 | 186,492 | -0.02(-0.05%) |
Oct 15, 2015 | 32.07 | 32.73 | 31.97 | 32.70 | 98,056 | +0.78(+2.43%) |
Oct 14, 2015 | 32.34 | 32.67 | 31.89 | 31.93 | 109,074 | -0.48(-1.50%) |
Oct 13, 2015 | 32.77 | 32.89 | 32.36 | 32.41 | 131,440 | -0.46(-1.40%) |
Oct 12, 2015 | 32.85 | 33.10 | 32.57 | 32.87 | 245,714 | +0.19(+0.59%) |
Oct 09, 2015 | 32.72 | 33.01 | 32.46 | 32.68 | 299,095 | +0.07(+0.21%) |
Oct 08, 2015 | 31.62 | 32.65 | 31.40 | 32.61 | 165,396 | +1.18(+3.75%) |
Oct 07, 2015 | 31.14 | 31.58 | 31.14 | 31.44 | 285,092 | +0.40(+1.29%) |
Oct 06, 2015 | 31.90 | 31.90 | 30.99 | 31.04 | 87,440 | -0.91(-2.84%) |
Oct 05, 2015 | 31.39 | 32.10 | 31.39 | 31.94 | 171,636 | +0.85(+2.75%) |
Oct 02, 2015 | 31.23 | 31.50 | 30.73 | 31.09 | 121,489 | -0.32(-1.03%) |