Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.80 | 30.51 | 30.51 | 30.51 | 122,440 | -0.27(-0.86%) |
Dec 30, 2015 | 30.89 | 30.93 | 30.75 | 30.78 | 452,214 | -0.13(-0.43%) |
Dec 29, 2015 | 30.78 | 30.96 | 30.53 | 30.91 | 163,527 | +0.40(+1.30%) |
Dec 28, 2015 | 30.58 | 30.58 | 30.43 | 30.51 | 109,927 | -0.15(-0.49%) |
Dec 24, 2015 | 30.57 | 30.66 | 30.66 | 30.66 | 57,259 | +0.02(+0.06%) |
Dec 23, 2015 | 30.49 | 30.70 | 30.45 | 30.65 | 114,742 | +0.36(+1.20%) |
Dec 22, 2015 | 30.24 | 30.35 | 30.05 | 30.28 | 324,622 | +0.20(+0.68%) |
Dec 21, 2015 | 30.04 | 30.09 | 29.92 | 30.08 | 117,896 | +0.21(+0.71%) |
Dec 18, 2015 | 30.13 | 30.15 | 29.87 | 29.87 | 116,223 | -0.35(-1.15%) |
Dec 17, 2015 | 30.64 | 30.67 | 30.22 | 30.22 | 79,118 | -0.35(-1.15%) |
Dec 16, 2015 | 30.34 | 30.60 | 30.13 | 30.57 | 124,152 | +0.44(+1.46%) |
Dec 15, 2015 | 29.98 | 30.24 | 29.98 | 30.13 | 143,237 | +0.46(+1.54%) |
Dec 14, 2015 | 29.58 | 29.72 | 29.29 | 29.67 | 96,595 | +0.10(+0.33%) |
Dec 11, 2015 | 29.71 | 29.84 | 29.53 | 29.57 | 104,629 | -0.46(-1.53%) |
Dec 10, 2015 | 29.87 | 30.22 | 29.80 | 30.03 | 60,031 | +0.22(+0.74%) |
Dec 09, 2015 | 30.00 | 30.26 | 29.71 | 29.81 | 179,057 | -0.34(-1.14%) |
Dec 08, 2015 | 29.87 | 30.24 | 29.79 | 30.16 | 86,866 | +0.11(+0.35%) |
Dec 07, 2015 | 30.28 | 30.33 | 29.93 | 30.05 | 80,807 | -0.25(-0.81%) |
Dec 04, 2015 | 29.67 | 30.32 | 29.67 | 30.30 | 111,714 | +0.67(+2.26%) |
Dec 03, 2015 | 30.42 | 30.42 | 29.52 | 29.63 | 116,403 | -0.69(-2.27%) |
Dec 02, 2015 | 30.61 | 30.69 | 30.30 | 30.31 | 60,701 | -0.24(-0.78%) |
Dec 01, 2015 | 30.29 | 30.59 | 30.15 | 30.55 | 132,236 | +0.45(+1.49%) |
Nov 30, 2015 | 30.54 | 30.54 | 30.10 | 30.10 | 98,397 | -0.41(-1.33%) |
Nov 27, 2015 | 30.46 | 30.57 | 30.45 | 30.51 | 46,385 | +0.06(+0.20%) |
Nov 25, 2015 | 30.27 | 30.45 | 30.45 | 30.45 | 82,748 | +0.20(+0.67%) |
Nov 24, 2015 | 29.99 | 30.27 | 29.95 | 30.24 | 65,222 | +0.09(+0.29%) |
Nov 23, 2015 | 30.05 | 30.34 | 30.05 | 30.16 | 181,297 | -0.01(-0.03%) |
Nov 20, 2015 | 30.08 | 30.33 | 30.08 | 30.16 | 102,780 | +0.20(+0.68%) |
Nov 19, 2015 | 30.27 | 30.30 | 29.91 | 29.96 | 143,930 | -0.49(-1.62%) |
Nov 18, 2015 | 30.00 | 30.49 | 29.94 | 30.46 | 121,661 | +0.58(+1.95%) |
Nov 17, 2015 | 29.80 | 30.06 | 29.66 | 29.87 | 142,794 | +0.16(+0.55%) |
Nov 16, 2015 | 29.39 | 29.72 | 29.38 | 29.71 | 82,372 | +0.28(+0.94%) |
Nov 13, 2015 | 29.40 | 29.67 | 29.33 | 29.43 | 77,733 | +0.00(+0.00%) |
Nov 12, 2015 | 29.82 | 29.92 | 29.43 | 29.43 | 106,070 | -0.55(-1.85%) |
Nov 11, 2015 | 30.35 | 30.35 | 29.98 | 29.99 | 82,538 | -0.32(-1.05%) |
Nov 10, 2015 | 30.06 | 30.38 | 29.97 | 30.31 | 968,866 | +0.19(+0.64%) |
Nov 09, 2015 | 30.20 | 30.22 | 29.95 | 30.11 | 105,138 | -0.19(-0.64%) |
Nov 06, 2015 | 30.22 | 30.32 | 29.93 | 30.31 | 143,189 | -0.10(-0.32%) |
Nov 05, 2015 | 30.57 | 30.57 | 30.10 | 30.40 | 88,579 | -0.11(-0.38%) |
Nov 04, 2015 | 30.76 | 30.76 | 30.30 | 30.52 | 133,101 | -0.07(-0.23%) |
Nov 03, 2015 | 30.61 | 30.68 | 30.31 | 30.59 | 291,685 | -0.04(-0.14%) |
Nov 02, 2015 | 30.13 | 30.66 | 30.09 | 30.63 | 615,677 | +0.66(+2.20%) |
Oct 30, 2015 | 30.27 | 30.28 | 29.97 | 29.97 | 133,352 | -0.12(-0.41%) |
Oct 29, 2015 | 30.13 | 30.42 | 30.00 | 30.09 | 95,410 | +0.04(+0.12%) |
Oct 28, 2015 | 29.72 | 30.06 | 29.46 | 30.06 | 266,925 | +0.32(+1.07%) |
Oct 27, 2015 | 29.32 | 29.74 | 29.32 | 29.74 | 129,155 | +0.50(+1.72%) |
Oct 26, 2015 | 29.07 | 29.41 | 28.95 | 29.24 | 125,774 | +0.13(+0.45%) |
Oct 23, 2015 | 28.67 | 29.25 | 28.64 | 29.11 | 611,160 | +0.66(+2.32%) |
Oct 22, 2015 | 28.75 | 28.75 | 28.09 | 28.45 | 241,242 | -0.30(-1.04%) |
Oct 21, 2015 | 29.18 | 29.18 | 28.22 | 28.75 | 162,459 | -0.26(-0.91%) |
Oct 20, 2015 | 29.44 | 29.46 | 28.89 | 29.01 | 274,665 | -0.44(-1.50%) |
Oct 19, 2015 | 29.29 | 29.59 | 29.11 | 29.45 | 191,220 | +0.11(+0.36%) |
Oct 16, 2015 | 29.26 | 29.43 | 29.16 | 29.35 | 258,965 | +0.24(+0.82%) |
Oct 15, 2015 | 28.28 | 29.13 | 28.24 | 29.11 | 134,073 | +0.70(+2.45%) |
Oct 14, 2015 | 28.56 | 28.88 | 28.34 | 28.41 | 102,445 | -0.05(-0.19%) |
Oct 13, 2015 | 28.71 | 29.13 | 28.45 | 28.46 | 110,557 | -0.39(-1.34%) |
Oct 12, 2015 | 28.77 | 28.97 | 28.67 | 28.85 | 94,498 | +0.04(+0.15%) |
Oct 09, 2015 | 28.65 | 28.91 | 28.62 | 28.81 | 725,172 | +0.18(+0.62%) |
Oct 08, 2015 | 28.54 | 28.73 | 28.13 | 28.63 | 122,679 | +0.04(+0.15%) |
Oct 07, 2015 | 28.34 | 28.76 | 28.03 | 28.59 | 1,669,580 | +0.40(+1.41%) |
Oct 06, 2015 | 28.82 | 28.82 | 27.77 | 28.19 | 150,801 | -0.77(-2.65%) |
Oct 05, 2015 | 29.13 | 29.21 | 28.67 | 28.96 | 168,607 | +0.11(+0.37%) |
Oct 02, 2015 | 27.94 | 28.86 | 27.73 | 28.85 | 230,320 | +0.62(+2.18%) |