Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.88 | 30.79 | 30.79 | 30.79 | 350,681 | -0.20(-0.65%) |
Dec 30, 2015 | 31.38 | 31.38 | 31.00 | 31.00 | 164,304 | -0.19(-0.62%) |
Dec 29, 2015 | 31.40 | 31.44 | 31.11 | 31.19 | 100,197 | +0.00(+0.00%) |
Dec 28, 2015 | 31.06 | 31.25 | 30.99 | 31.19 | 284,795 | -0.14(-0.43%) |
Dec 24, 2015 | 31.39 | 31.32 | 31.32 | 31.32 | 292,010 | -0.31(-0.98%) |
Dec 23, 2015 | 31.28 | 31.68 | 31.08 | 31.63 | 493,762 | +0.61(+1.96%) |
Dec 22, 2015 | 31.10 | 31.12 | 30.90 | 31.02 | 116,649 | -0.11(-0.34%) |
Dec 21, 2015 | 31.07 | 31.38 | 31.01 | 31.13 | 222,298 | +0.23(+0.73%) |
Dec 18, 2015 | 31.27 | 31.33 | 30.81 | 30.90 | 346,237 | -0.13(-0.43%) |
Dec 17, 2015 | 31.20 | 31.38 | 30.88 | 31.04 | 510,113 | +0.29(+0.94%) |
Dec 16, 2015 | 30.31 | 30.92 | 30.31 | 30.75 | 445,786 | +0.63(+2.11%) |
Dec 15, 2015 | 30.12 | 30.23 | 30.01 | 30.12 | 348,462 | +0.45(+1.52%) |
Dec 14, 2015 | 29.77 | 29.77 | 29.32 | 29.66 | 212,039 | -0.15(-0.52%) |
Dec 11, 2015 | 30.03 | 30.12 | 29.72 | 29.82 | 133,297 | -0.38(-1.27%) |
Dec 10, 2015 | 30.39 | 30.48 | 30.17 | 30.20 | 225,346 | -0.15(-0.51%) |
Dec 09, 2015 | 30.33 | 30.64 | 30.25 | 30.36 | 288,908 | +0.24(+0.80%) |
Dec 08, 2015 | 30.08 | 30.18 | 29.91 | 30.12 | 80,176 | -0.36(-1.17%) |
Dec 07, 2015 | 30.83 | 30.84 | 30.46 | 30.47 | 82,885 | -0.46(-1.49%) |
Dec 04, 2015 | 30.88 | 30.99 | 30.67 | 30.93 | 256,053 | +0.02(+0.06%) |
Dec 03, 2015 | 30.99 | 31.12 | 30.69 | 30.91 | 275,526 | +0.24(+0.78%) |
Dec 02, 2015 | 31.04 | 31.10 | 30.63 | 30.67 | 218,846 | -0.30(-0.96%) |
Dec 01, 2015 | 31.13 | 31.26 | 30.91 | 30.97 | 211,919 | -0.21(-0.68%) |
Nov 30, 2015 | 31.39 | 31.49 | 30.90 | 31.18 | 468,846 | -0.08(-0.25%) |
Nov 27, 2015 | 31.64 | 31.79 | 31.20 | 31.26 | 154,588 | -0.41(-1.31%) |
Nov 25, 2015 | 31.87 | 31.67 | 31.67 | 31.67 | 202,342 | -0.22(-0.69%) |
Nov 24, 2015 | 31.99 | 32.08 | 31.72 | 31.89 | 713,017 | +0.00(+0.00%) |
Nov 23, 2015 | 32.37 | 32.42 | 31.86 | 31.89 | 553,797 | -0.63(-1.95%) |
Nov 20, 2015 | 32.33 | 32.60 | 32.33 | 32.53 | 123,224 | +0.50(+1.56%) |
Nov 19, 2015 | 32.07 | 32.27 | 32.01 | 32.03 | 544,202 | +0.13(+0.42%) |
Nov 18, 2015 | 31.51 | 31.90 | 31.44 | 31.89 | 220,497 | +0.30(+0.94%) |
Nov 17, 2015 | 32.07 | 32.12 | 31.51 | 31.60 | 1,164,262 | -0.51(-1.59%) |
Nov 16, 2015 | 31.84 | 32.30 | 31.73 | 32.11 | 103,565 | +0.00(+0.00%) |
Nov 13, 2015 | 32.37 | 32.37 | 31.98 | 32.11 | 722,742 | -0.29(-0.89%) |
Nov 12, 2015 | 32.45 | 32.64 | 32.31 | 32.39 | 213,240 | -0.29(-0.88%) |
Nov 11, 2015 | 32.89 | 32.89 | 32.68 | 32.68 | 83,034 | +0.08(+0.24%) |
Nov 10, 2015 | 32.87 | 32.87 | 32.49 | 32.61 | 125,182 | -0.06(-0.18%) |
Nov 09, 2015 | 33.13 | 33.31 | 32.63 | 32.66 | 244,629 | -0.53(-1.59%) |
Nov 06, 2015 | 33.49 | 33.49 | 33.19 | 33.19 | 472,659 | -0.39(-1.17%) |
Nov 05, 2015 | 33.87 | 33.89 | 33.54 | 33.59 | 184,429 | -0.33(-0.96%) |
Nov 04, 2015 | 34.24 | 34.24 | 33.77 | 33.91 | 197,182 | -0.33(-0.95%) |
Nov 03, 2015 | 33.64 | 34.24 | 33.40 | 34.24 | 367,334 | +0.59(+1.74%) |
Nov 02, 2015 | 33.35 | 33.77 | 33.35 | 33.65 | 209,102 | +0.12(+0.34%) |
Oct 30, 2015 | 33.60 | 33.62 | 33.38 | 33.54 | 216,037 | -0.13(-0.40%) |
Oct 29, 2015 | 33.81 | 33.98 | 33.59 | 33.67 | 533,235 | -0.42(-1.24%) |
Oct 28, 2015 | 33.98 | 34.30 | 33.82 | 34.10 | 429,840 | +0.06(+0.17%) |
Oct 27, 2015 | 34.42 | 34.42 | 33.90 | 34.04 | 223,255 | -0.35(-1.01%) |
Oct 26, 2015 | 34.69 | 34.79 | 34.36 | 34.38 | 450,655 | -0.03(-0.08%) |
Oct 23, 2015 | 34.24 | 34.49 | 33.97 | 34.41 | 212,690 | +0.38(+1.13%) |
Oct 22, 2015 | 33.59 | 34.10 | 33.23 | 34.03 | 165,483 | +0.69(+2.08%) |
Oct 21, 2015 | 33.41 | 33.53 | 33.30 | 33.34 | 106,842 | -0.30(-0.89%) |
Oct 20, 2015 | 33.59 | 33.75 | 33.47 | 33.63 | 92,236 | -0.04(-0.11%) |
Oct 19, 2015 | 34.08 | 34.08 | 33.64 | 33.67 | 307,262 | -0.73(-2.12%) |
Oct 16, 2015 | 34.26 | 34.40 | 34.08 | 34.40 | 238,787 | +0.22(+0.65%) |
Oct 15, 2015 | 34.02 | 34.20 | 33.88 | 34.18 | 215,510 | +0.38(+1.14%) |
Oct 14, 2015 | 33.86 | 34.06 | 33.67 | 33.80 | 113,803 | +0.00(+0.00%) |
Oct 13, 2015 | 33.95 | 34.08 | 33.64 | 33.80 | 272,991 | -0.73(-2.12%) |
Oct 12, 2015 | 34.67 | 35.27 | 34.45 | 34.53 | 249,325 | +0.21(+0.62%) |
Oct 09, 2015 | 34.48 | 34.57 | 34.10 | 34.32 | 238,373 | +0.18(+0.53%) |
Oct 08, 2015 | 33.69 | 34.13 | 33.47 | 34.13 | 288,141 | +0.04(+0.11%) |
Oct 07, 2015 | 33.78 | 34.15 | 33.61 | 34.10 | 732,698 | +0.47(+1.40%) |
Oct 06, 2015 | 33.09 | 33.66 | 33.09 | 33.62 | 578,703 | +0.45(+1.36%) |
Oct 05, 2015 | 32.40 | 33.19 | 32.40 | 33.17 | 457,626 | +0.81(+2.49%) |
Oct 02, 2015 | 31.54 | 32.41 | 31.38 | 32.37 | 214,572 | +0.74(+2.34%) |