Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.32 | 31.19 | 31.19 | 31.19 | 138,000 | -0.20(-0.64%) |
Dec 30, 2015 | 31.70 | 31.81 | 31.13 | 31.39 | 73,313 | -0.27(-0.85%) |
Dec 29, 2015 | 30.69 | 31.68 | 30.69 | 31.66 | 120,082 | +1.14(+3.74%) |
Dec 28, 2015 | 30.98 | 31.04 | 29.88 | 30.52 | 179,338 | -0.57(-1.83%) |
Dec 24, 2015 | 31.05 | 31.09 | 31.09 | 31.09 | 23,400 | +0.02(+0.06%) |
Dec 23, 2015 | 31.30 | 31.70 | 31.00 | 31.07 | 73,768 | -0.16(-0.51%) |
Dec 22, 2015 | 30.99 | 31.36 | 30.81 | 31.23 | 107,989 | +0.27(+0.87%) |
Dec 21, 2015 | 30.81 | 31.42 | 30.30 | 30.96 | 68,658 | +0.19(+0.62%) |
Dec 18, 2015 | 31.00 | 31.17 | 30.71 | 30.77 | 170,718 | -0.29(-0.93%) |
Dec 17, 2015 | 31.54 | 31.83 | 31.06 | 31.06 | 120,847 | -0.34(-1.08%) |
Dec 16, 2015 | 30.66 | 31.53 | 30.45 | 31.40 | 116,463 | +0.97(+3.19%) |
Dec 15, 2015 | 29.89 | 30.95 | 29.89 | 30.43 | 376,671 | +1.03(+3.50%) |
Dec 14, 2015 | 29.62 | 29.90 | 29.23 | 29.40 | 145,001 | -0.25(-0.84%) |
Dec 11, 2015 | 30.00 | 30.35 | 29.57 | 29.65 | 121,320 | -0.65(-2.15%) |
Dec 10, 2015 | 30.26 | 30.49 | 30.08 | 30.30 | 75,393 | +0.04(+0.13%) |
Dec 09, 2015 | 30.28 | 30.35 | 29.79 | 30.26 | 97,782 | -0.02(-0.07%) |
Dec 08, 2015 | 30.00 | 30.48 | 29.65 | 30.28 | 103,755 | +0.17(+0.56%) |
Dec 07, 2015 | 30.26 | 30.75 | 29.90 | 30.11 | 150,520 | -0.71(-2.30%) |
Dec 04, 2015 | 30.59 | 31.10 | 30.46 | 30.82 | 109,843 | +0.47(+1.55%) |
Dec 03, 2015 | 30.79 | 31.03 | 30.17 | 30.35 | 155,214 | -0.38(-1.24%) |
Dec 02, 2015 | 30.76 | 30.94 | 30.45 | 30.73 | 80,223 | -0.02(-0.07%) |
Dec 01, 2015 | 30.77 | 30.97 | 30.09 | 30.75 | 148,838 | +0.00(+0.00%) |
Nov 30, 2015 | 31.00 | 31.12 | 30.46 | 30.75 | 293,956 | +0.10(+0.33%) |
Nov 27, 2015 | 30.58 | 30.86 | 30.50 | 30.65 | 74,365 | +0.16(+0.52%) |
Nov 25, 2015 | 30.61 | 30.49 | 30.49 | 30.49 | 122,400 | +0.04(+0.13%) |
Nov 24, 2015 | 31.31 | 31.31 | 30.21 | 30.45 | 155,996 | -0.83(-2.65%) |
Nov 23, 2015 | 31.18 | 31.49 | 31.00 | 31.28 | 142,816 | +0.16(+0.51%) |
Nov 20, 2015 | 31.50 | 31.59 | 31.02 | 31.12 | 180,177 | -0.29(-0.92%) |
Nov 19, 2015 | 32.20 | 32.28 | 31.34 | 31.41 | 159,748 | -0.74(-2.30%) |
Nov 18, 2015 | 32.77 | 32.77 | 31.71 | 32.15 | 85,523 | -0.48(-1.47%) |
Nov 17, 2015 | 32.23 | 32.92 | 32.10 | 32.63 | 132,330 | +0.34(+1.05%) |
Nov 16, 2015 | 31.90 | 32.37 | 31.64 | 32.29 | 130,844 | +0.44(+1.38%) |
Nov 13, 2015 | 32.50 | 32.57 | 31.50 | 31.85 | 101,475 | -0.66(-2.03%) |
Nov 12, 2015 | 32.40 | 32.70 | 32.34 | 32.51 | 90,959 | -0.12(-0.37%) |
Nov 11, 2015 | 32.87 | 33.00 | 32.43 | 32.63 | 82,218 | -0.10(-0.31%) |
Nov 10, 2015 | 32.53 | 32.94 | 32.42 | 32.73 | 65,207 | +0.15(+0.46%) |
Nov 09, 2015 | 32.75 | 33.24 | 32.25 | 32.58 | 204,784 | -0.14(-0.43%) |
Nov 06, 2015 | 32.64 | 32.95 | 32.41 | 32.72 | 88,759 | +0.06(+0.18%) |
Nov 05, 2015 | 33.00 | 33.25 | 32.40 | 32.66 | 79,185 | -0.12(-0.37%) |
Nov 04, 2015 | 32.84 | 33.28 | 32.75 | 32.78 | 96,625 | +0.03(+0.09%) |
Nov 03, 2015 | 33.45 | 33.45 | 32.74 | 32.75 | 107,226 | -0.55(-1.65%) |
Nov 02, 2015 | 34.07 | 34.37 | 33.10 | 33.30 | 222,811 | -0.77(-2.26%) |
Oct 30, 2015 | 33.85 | 34.14 | 33.50 | 34.07 | 159,090 | +0.41(+1.22%) |
Oct 29, 2015 | 33.26 | 33.79 | 33.11 | 33.66 | 147,922 | +0.39(+1.17%) |
Oct 28, 2015 | 32.19 | 33.60 | 32.14 | 33.27 | 287,700 | +1.07(+3.32%) |
Oct 27, 2015 | 32.99 | 33.02 | 32.06 | 32.20 | 129,902 | -0.79(-2.39%) |
Oct 26, 2015 | 32.57 | 33.44 | 32.52 | 32.99 | 252,283 | +0.52(+1.60%) |
Oct 23, 2015 | 31.46 | 32.52 | 31.16 | 32.47 | 357,993 | +1.30(+4.17%) |
Oct 22, 2015 | 30.80 | 31.30 | 30.70 | 31.17 | 110,763 | +0.50(+1.63%) |
Oct 21, 2015 | 31.55 | 31.68 | 30.62 | 30.67 | 147,401 | -0.83(-2.63%) |
Oct 20, 2015 | 31.79 | 31.94 | 31.20 | 31.50 | 152,013 | -0.24(-0.76%) |
Oct 19, 2015 | 31.50 | 31.79 | 31.50 | 31.74 | 157,944 | +0.20(+0.63%) |
Oct 16, 2015 | 32.00 | 32.50 | 31.50 | 31.54 | 232,729 | -0.46(-1.44%) |
Oct 15, 2015 | 31.00 | 32.60 | 30.75 | 32.00 | 330,278 | +2.04(+6.81%) |
Oct 14, 2015 | 30.34 | 30.62 | 29.78 | 29.96 | 123,122 | -0.36(-1.19%) |
Oct 13, 2015 | 30.49 | 30.91 | 30.26 | 30.32 | 63,121 | -0.28(-0.92%) |
Oct 12, 2015 | 30.69 | 30.73 | 30.18 | 30.60 | 135,843 | -0.01(-0.03%) |
Oct 09, 2015 | 30.50 | 30.89 | 30.36 | 30.61 | 58,358 | +0.07(+0.23%) |
Oct 08, 2015 | 30.59 | 30.74 | 30.07 | 30.54 | 89,747 | +0.04(+0.13%) |
Oct 07, 2015 | 29.37 | 30.64 | 29.29 | 30.50 | 303,403 | +1.19(+4.06%) |
Oct 06, 2015 | 29.37 | 29.59 | 29.11 | 29.31 | 197,518 | -0.13(-0.44%) |
Oct 05, 2015 | 28.73 | 29.57 | 28.73 | 29.44 | 224,377 | +0.79(+2.76%) |
Oct 02, 2015 | 28.16 | 28.73 | 28.05 | 28.65 | 192,805 | +0.10(+0.35%) |