Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.91 | 31.82 | 31.82 | 31.82 | 68,000 | -0.41(-1.27%) |
Dec 30, 2015 | 32.32 | 32.34 | 32.16 | 32.23 | 79,551 | -0.23(-0.71%) |
Dec 29, 2015 | 32.29 | 32.49 | 32.26 | 32.46 | 60,091 | +0.34(+1.06%) |
Dec 28, 2015 | 32.25 | 32.25 | 32.03 | 32.12 | 63,667 | -0.20(-0.62%) |
Dec 24, 2015 | 32.20 | 32.32 | 32.32 | 32.32 | 10,200 | +0.12(+0.37%) |
Dec 23, 2015 | 31.90 | 32.24 | 31.90 | 32.20 | 58,983 | +0.65(+2.06%) |
Dec 22, 2015 | 31.48 | 31.59 | 31.35 | 31.55 | 45,967 | +0.18(+0.57%) |
Dec 21, 2015 | 31.64 | 31.71 | 31.22 | 31.37 | 35,866 | +0.04(+0.13%) |
Dec 18, 2015 | 31.56 | 31.58 | 31.33 | 31.33 | 34,850 | -0.51(-1.60%) |
Dec 17, 2015 | 32.18 | 32.18 | 31.84 | 31.84 | 32,006 | -0.37(-1.15%) |
Dec 16, 2015 | 32.00 | 32.34 | 31.61 | 32.21 | 46,125 | +0.54(+1.71%) |
Dec 15, 2015 | 31.70 | 31.83 | 31.61 | 31.67 | 134,662 | +0.26(+0.83%) |
Dec 14, 2015 | 31.50 | 31.52 | 31.07 | 31.41 | 52,893 | -0.05(-0.16%) |
Dec 11, 2015 | 31.69 | 31.69 | 31.44 | 31.46 | 32,622 | -0.58(-1.80%) |
Dec 10, 2015 | 32.16 | 32.26 | 32.02 | 32.04 | 21,244 | -0.08(-0.26%) |
Dec 09, 2015 | 32.21 | 32.45 | 31.91 | 32.12 | 29,573 | -0.01(-0.03%) |
Dec 08, 2015 | 32.15 | 32.25 | 32.06 | 32.13 | 48,004 | -0.50(-1.53%) |
Dec 07, 2015 | 32.71 | 32.72 | 32.56 | 32.63 | 16,160 | -0.26(-0.79%) |
Dec 04, 2015 | 32.48 | 32.90 | 32.48 | 32.89 | 19,541 | +0.30(+0.92%) |
Dec 03, 2015 | 33.05 | 33.05 | 32.46 | 32.59 | 41,464 | -0.28(-0.86%) |
Dec 02, 2015 | 33.07 | 33.20 | 32.81 | 32.87 | 16,349 | -0.40(-1.20%) |
Dec 01, 2015 | 33.15 | 33.28 | 33.03 | 33.27 | 53,225 | +0.27(+0.82%) |
Nov 30, 2015 | 33.12 | 33.14 | 32.95 | 33.00 | 35,400 | -0.04(-0.12%) |
Nov 27, 2015 | 33.11 | 33.13 | 33.03 | 33.04 | 7,208 | +0.08(+0.24%) |
Nov 25, 2015 | 32.94 | 32.96 | 32.96 | 32.96 | 39,500 | +0.18(+0.55%) |
Nov 24, 2015 | 32.54 | 32.85 | 32.51 | 32.78 | 32,310 | -0.01(-0.03%) |
Nov 23, 2015 | 33.00 | 33.05 | 32.73 | 32.79 | 26,269 | -0.30(-0.91%) |
Nov 20, 2015 | 33.34 | 33.38 | 33.07 | 33.09 | 31,515 | -0.19(-0.57%) |
Nov 19, 2015 | 33.31 | 33.40 | 33.26 | 33.28 | 25,055 | +0.13(+0.39%) |
Nov 18, 2015 | 32.94 | 33.15 | 32.90 | 33.15 | 15,804 | +0.30(+0.92%) |
Nov 17, 2015 | 32.89 | 33.02 | 32.76 | 32.85 | 22,605 | +0.23(+0.71%) |
Nov 16, 2015 | 32.25 | 32.66 | 32.25 | 32.62 | 44,549 | +0.32(+0.99%) |
Nov 13, 2015 | 32.31 | 32.47 | 32.19 | 32.30 | 41,371 | -0.31(-0.96%) |
Nov 12, 2015 | 32.66 | 32.84 | 32.61 | 32.61 | 186,183 | -0.42(-1.26%) |
Nov 11, 2015 | 33.19 | 33.19 | 32.99 | 33.03 | 37,854 | +0.18(+0.55%) |
Nov 10, 2015 | 32.74 | 32.90 | 32.72 | 32.85 | 13,992 | -0.14(-0.42%) |
Nov 09, 2015 | 33.12 | 33.12 | 32.82 | 32.99 | 9,845 | -0.29(-0.87%) |
Nov 06, 2015 | 33.23 | 33.33 | 33.09 | 33.28 | 22,170 | -0.28(-0.85%) |
Nov 05, 2015 | 33.75 | 33.75 | 33.48 | 33.56 | 23,373 | -0.07(-0.19%) |
Nov 04, 2015 | 33.92 | 33.95 | 33.53 | 33.63 | 305,493 | -0.17(-0.50%) |
Nov 03, 2015 | 33.56 | 33.90 | 33.52 | 33.80 | 20,254 | -0.04(-0.12%) |
Nov 02, 2015 | 33.77 | 33.88 | 33.72 | 33.84 | 26,301 | +0.29(+0.86%) |
Oct 30, 2015 | 33.61 | 33.76 | 33.53 | 33.55 | 56,689 | -0.05(-0.15%) |
Oct 29, 2015 | 33.43 | 33.62 | 33.43 | 33.60 | 11,822 | -0.23(-0.68%) |
Oct 28, 2015 | 33.80 | 34.00 | 33.53 | 33.83 | 20,193 | +0.33(+0.99%) |
Oct 27, 2015 | 33.52 | 33.63 | 33.45 | 33.50 | 22,761 | -0.31(-0.92%) |
Oct 26, 2015 | 33.87 | 33.90 | 33.80 | 33.81 | 13,987 | -0.12(-0.35%) |
Oct 23, 2015 | 33.97 | 34.03 | 33.82 | 33.93 | 23,058 | +0.25(+0.74%) |
Oct 22, 2015 | 33.44 | 33.83 | 33.44 | 33.68 | 59,146 | +0.40(+1.21%) |
Oct 21, 2015 | 33.53 | 33.53 | 33.28 | 33.28 | 17,140 | -0.19(-0.57%) |
Oct 20, 2015 | 33.53 | 33.56 | 33.42 | 33.47 | 26,162 | -0.17(-0.51%) |
Oct 19, 2015 | 33.67 | 33.73 | 33.56 | 33.64 | 17,091 | -0.18(-0.53%) |
Oct 16, 2015 | 33.64 | 33.84 | 33.63 | 33.82 | 351,178 | +0.12(+0.36%) |
Oct 15, 2015 | 33.40 | 33.71 | 33.38 | 33.70 | 22,908 | +0.50(+1.51%) |
Oct 14, 2015 | 33.13 | 33.26 | 33.06 | 33.20 | 29,880 | +0.17(+0.52%) |
Oct 13, 2015 | 33.00 | 33.24 | 33.00 | 33.03 | 28,240 | -0.35(-1.05%) |
Oct 12, 2015 | 33.38 | 33.47 | 33.34 | 33.38 | 24,563 | -0.04(-0.12%) |
Oct 09, 2015 | 33.45 | 33.53 | 33.32 | 33.42 | 25,872 | -0.01(-0.03%) |
Oct 08, 2015 | 32.94 | 33.44 | 32.94 | 33.43 | 21,349 | +0.28(+0.84%) |
Oct 07, 2015 | 33.16 | 33.26 | 32.89 | 33.15 | 23,190 | +0.25(+0.76%) |
Oct 06, 2015 | 32.82 | 33.02 | 32.76 | 32.90 | 28,982 | +0.14(+0.43%) |
Oct 05, 2015 | 32.60 | 32.81 | 32.55 | 32.76 | 123,045 | +0.56(+1.74%) |
Oct 02, 2015 | 31.55 | 32.20 | 31.48 | 32.20 | 31,586 | +0.62(+1.96%) |