Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.00 | 28.79 | 28.79 | 28.79 | 312,800 | -0.34(-1.17%) |
Dec 30, 2015 | 29.58 | 29.60 | 29.12 | 29.13 | 251,902 | -0.39(-1.32%) |
Dec 29, 2015 | 29.41 | 29.55 | 29.32 | 29.52 | 109,912 | +0.25(+0.85%) |
Dec 28, 2015 | 29.27 | 29.29 | 29.06 | 29.27 | 108,734 | -0.03(-0.10%) |
Dec 24, 2015 | 29.43 | 29.30 | 29.30 | 29.30 | 149,600 | -0.17(-0.58%) |
Dec 23, 2015 | 28.97 | 29.47 | 28.96 | 29.47 | 386,389 | +0.63(+2.18%) |
Dec 22, 2015 | 28.58 | 28.86 | 28.36 | 28.84 | 626,361 | +0.34(+1.19%) |
Dec 21, 2015 | 28.38 | 28.50 | 28.25 | 28.50 | 323,058 | +0.26(+0.92%) |
Dec 18, 2015 | 28.45 | 28.53 | 28.13 | 28.24 | 4,308,862 | -0.32(-1.12%) |
Dec 17, 2015 | 29.00 | 29.11 | 28.56 | 28.56 | 789,076 | -0.38(-1.31%) |
Dec 16, 2015 | 28.27 | 28.97 | 28.27 | 28.94 | 934,610 | +0.75(+2.66%) |
Dec 15, 2015 | 28.05 | 28.34 | 28.02 | 28.19 | 1,632,955 | +0.28(+1.00%) |
Dec 14, 2015 | 28.07 | 28.18 | 27.74 | 27.91 | 790,089 | -0.11(-0.39%) |
Dec 11, 2015 | 28.63 | 28.66 | 27.95 | 28.02 | 471,119 | -0.88(-3.04%) |
Dec 10, 2015 | 29.06 | 29.17 | 28.87 | 28.90 | 390,254 | -0.10(-0.34%) |
Dec 09, 2015 | 29.44 | 29.72 | 28.97 | 29.00 | 326,008 | -0.48(-1.63%) |
Dec 08, 2015 | 29.20 | 29.64 | 29.10 | 29.48 | 1,804,404 | +0.11(+0.37%) |
Dec 07, 2015 | 29.44 | 29.48 | 29.24 | 29.37 | 355,924 | -0.13(-0.44%) |
Dec 04, 2015 | 29.33 | 29.55 | 29.24 | 29.50 | 445,027 | +0.25(+0.85%) |
Dec 03, 2015 | 29.43 | 29.73 | 29.17 | 29.25 | 299,672 | -0.35(-1.18%) |
Dec 02, 2015 | 29.87 | 29.97 | 29.58 | 29.60 | 768,719 | -0.29(-0.97%) |
Dec 01, 2015 | 29.77 | 29.93 | 29.62 | 29.89 | 1,608,011 | +0.21(+0.71%) |
Nov 30, 2015 | 29.89 | 29.89 | 29.66 | 29.68 | 694,236 | -0.10(-0.34%) |
Nov 27, 2015 | 29.65 | 29.88 | 29.65 | 29.78 | 99,080 | +0.11(+0.37%) |
Nov 25, 2015 | 29.77 | 29.67 | 29.67 | 29.67 | 351,900 | -0.09(-0.30%) |
Nov 24, 2015 | 29.55 | 29.81 | 29.42 | 29.76 | 558,680 | +0.13(+0.44%) |
Nov 23, 2015 | 29.69 | 29.84 | 29.58 | 29.63 | 288,248 | -0.05(-0.17%) |
Nov 20, 2015 | 29.86 | 29.90 | 29.64 | 29.68 | 153,371 | -0.10(-0.34%) |
Nov 19, 2015 | 29.80 | 29.86 | 29.70 | 29.78 | 180,851 | +0.00(+0.00%) |
Nov 18, 2015 | 29.49 | 29.84 | 29.24 | 29.78 | 1,379,164 | +0.39(+1.33%) |
Nov 17, 2015 | 29.35 | 29.59 | 29.20 | 29.39 | 209,878 | +0.08(+0.27%) |
Nov 16, 2015 | 28.90 | 29.31 | 28.83 | 29.31 | 84,069 | +0.43(+1.49%) |
Nov 13, 2015 | 29.14 | 29.20 | 28.88 | 28.88 | 170,554 | -0.28(-0.96%) |
Nov 12, 2015 | 29.20 | 29.37 | 29.06 | 29.16 | 147,102 | -0.25(-0.85%) |
Nov 11, 2015 | 29.74 | 29.74 | 29.38 | 29.41 | 328,644 | -0.16(-0.54%) |
Nov 10, 2015 | 29.75 | 29.75 | 29.50 | 29.57 | 424,298 | -0.20(-0.67%) |
Nov 09, 2015 | 30.00 | 30.00 | 29.63 | 29.77 | 131,971 | -0.23(-0.77%) |
Nov 06, 2015 | 29.96 | 30.01 | 29.62 | 30.00 | 104,834 | +0.00(+0.00%) |
Nov 05, 2015 | 30.20 | 30.20 | 29.77 | 30.00 | 282,425 | -0.16(-0.53%) |
Nov 04, 2015 | 30.38 | 30.58 | 30.12 | 30.16 | 387,334 | -0.20(-0.66%) |
Nov 03, 2015 | 30.19 | 30.40 | 30.15 | 30.36 | 1,132,946 | -0.04(-0.13%) |
Nov 02, 2015 | 30.45 | 30.46 | 29.99 | 30.40 | 1,077,022 | +0.53(+1.77%) |
Oct 30, 2015 | 29.80 | 30.02 | 29.72 | 29.87 | 191,630 | +0.11(+0.37%) |
Oct 29, 2015 | 30.03 | 30.20 | 29.65 | 29.76 | 311,695 | -0.31(-1.03%) |
Oct 28, 2015 | 29.50 | 30.09 | 29.31 | 30.07 | 309,238 | +0.68(+2.31%) |
Oct 27, 2015 | 29.68 | 29.70 | 29.23 | 29.39 | 79,955 | -0.41(-1.38%) |
Oct 26, 2015 | 30.01 | 30.01 | 29.75 | 29.80 | 259,977 | -0.13(-0.43%) |
Oct 23, 2015 | 29.84 | 29.93 | 29.67 | 29.93 | 93,319 | +0.34(+1.15%) |
Oct 22, 2015 | 29.07 | 29.64 | 29.07 | 29.59 | 132,041 | +0.63(+2.18%) |
Oct 21, 2015 | 29.38 | 29.38 | 28.96 | 28.96 | 125,902 | -0.33(-1.13%) |
Oct 20, 2015 | 28.76 | 29.29 | 28.76 | 29.29 | 185,727 | +0.48(+1.67%) |
Oct 19, 2015 | 28.66 | 28.92 | 28.58 | 28.81 | 79,207 | +0.06(+0.21%) |
Oct 16, 2015 | 28.79 | 28.88 | 28.56 | 28.75 | 62,655 | +0.04(+0.14%) |
Oct 15, 2015 | 28.11 | 28.73 | 28.09 | 28.71 | 56,365 | +0.71(+2.54%) |
Oct 14, 2015 | 28.18 | 28.32 | 27.97 | 28.00 | 128,874 | -0.19(-0.67%) |
Oct 13, 2015 | 28.26 | 28.53 | 28.13 | 28.19 | 141,186 | -0.15(-0.53%) |
Oct 12, 2015 | 28.28 | 28.38 | 28.14 | 28.34 | 124,437 | +0.10(+0.35%) |
Oct 09, 2015 | 28.52 | 28.62 | 28.23 | 28.24 | 93,420 | -0.26(-0.91%) |
Oct 08, 2015 | 28.19 | 28.55 | 28.06 | 28.50 | 342,867 | +0.27(+0.96%) |
Oct 07, 2015 | 27.96 | 28.25 | 27.83 | 28.23 | 163,934 | +0.42(+1.51%) |
Oct 06, 2015 | 27.90 | 27.96 | 27.73 | 27.81 | 358,713 | -0.02(-0.07%) |
Oct 05, 2015 | 27.09 | 27.83 | 27.09 | 27.83 | 72,181 | +0.92(+3.42%) |
Oct 02, 2015 | 26.48 | 26.93 | 26.21 | 26.91 | 48,050 | +0.25(+0.94%) |