Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.30 | 34.84 | 34.84 | 34.84 | 93,194 | +0.00(+0.00%) |
Dec 30, 2015 | 34.93 | 36.47 | 33.94 | 34.84 | 82,649 | -1.17(-3.26%) |
Dec 29, 2015 | 37.55 | 38.09 | 35.51 | 36.01 | 107,532 | +0.09(+0.25%) |
Dec 28, 2015 | 35.38 | 36.56 | 34.93 | 35.92 | 78,163 | -0.90(-2.45%) |
Dec 24, 2015 | 37.46 | 36.83 | 36.83 | 36.83 | 62,949 | -0.45(-1.21%) |
Dec 23, 2015 | 34.75 | 37.28 | 34.19 | 37.28 | 159,520 | +3.79(+11.32%) |
Dec 22, 2015 | 31.86 | 34.21 | 30.33 | 33.49 | 143,492 | +1.26(+3.92%) |
Dec 21, 2015 | 33.85 | 34.93 | 31.59 | 32.22 | 237,010 | -1.72(-5.05%) |
Dec 18, 2015 | 36.92 | 37.82 | 33.13 | 33.94 | 932,925 | -3.25(-8.74%) |
Dec 17, 2015 | 36.56 | 37.55 | 33.40 | 37.19 | 170,246 | +1.26(+3.52%) |
Dec 16, 2015 | 37.01 | 37.64 | 35.02 | 35.92 | 249,274 | -0.72(-1.97%) |
Dec 15, 2015 | 36.01 | 37.91 | 34.93 | 36.65 | 193,698 | +0.99(+2.78%) |
Dec 14, 2015 | 38.36 | 39.13 | 35.11 | 35.65 | 195,483 | -3.43(-8.78%) |
Dec 11, 2015 | 39.44 | 39.54 | 37.46 | 39.08 | 206,841 | -0.45(-1.14%) |
Dec 10, 2015 | 36.20 | 39.72 | 36.20 | 39.54 | 208,998 | +2.08(+5.54%) |
Dec 09, 2015 | 36.92 | 39.26 | 35.92 | 37.46 | 260,121 | +1.08(+2.98%) |
Dec 08, 2015 | 31.86 | 36.69 | 31.40 | 36.38 | 261,854 | +3.16(+9.51%) |
Dec 07, 2015 | 38.09 | 39.17 | 32.49 | 33.22 | 328,306 | -6.23(-15.79%) |
Dec 04, 2015 | 42.06 | 43.60 | 38.99 | 39.44 | 269,704 | -3.79(-8.77%) |
Dec 03, 2015 | 44.59 | 45.13 | 42.65 | 43.24 | 108,452 | -0.09(-0.21%) |
Dec 02, 2015 | 44.05 | 44.32 | 42.15 | 43.33 | 142,692 | -1.35(-3.03%) |
Dec 01, 2015 | 45.49 | 46.98 | 43.33 | 44.68 | 125,983 | -1.62(-3.51%) |
Nov 30, 2015 | 46.12 | 47.57 | 44.86 | 46.30 | 110,757 | +1.17(+2.60%) |
Nov 27, 2015 | 45.67 | 46.30 | 43.96 | 45.13 | 61,805 | -1.35(-2.91%) |
Nov 25, 2015 | 46.49 | 46.49 | 46.49 | 46.49 | 84,918 | -0.99(-2.09%) |
Nov 24, 2015 | 45.40 | 48.29 | 44.86 | 47.48 | 131,083 | +2.89(+6.48%) |
Nov 23, 2015 | 41.88 | 44.59 | 41.61 | 44.59 | 89,446 | +2.35(+5.56%) |
Nov 20, 2015 | 44.41 | 44.59 | 42.06 | 42.24 | 120,136 | -1.81(-4.10%) |
Nov 19, 2015 | 46.94 | 46.94 | 43.19 | 44.05 | 155,814 | -3.43(-7.22%) |
Nov 18, 2015 | 47.12 | 48.56 | 44.68 | 47.48 | 109,589 | +1.62(+3.54%) |
Nov 17, 2015 | 47.12 | 47.57 | 45.40 | 45.85 | 93,241 | -1.81(-3.79%) |
Nov 16, 2015 | 44.41 | 48.38 | 44.41 | 47.66 | 116,001 | +2.80(+6.24%) |
Nov 13, 2015 | 42.60 | 46.67 | 41.34 | 44.86 | 212,590 | +2.08(+4.85%) |
Nov 12, 2015 | 43.33 | 44.86 | 42.42 | 42.78 | 164,678 | -1.81(-4.05%) |
Nov 11, 2015 | 48.65 | 48.74 | 43.33 | 44.59 | 256,911 | -3.88(-8.01%) |
Nov 10, 2015 | 48.92 | 50.50 | 48.02 | 48.47 | 158,934 | -0.63(-1.29%) |
Nov 09, 2015 | 49.92 | 52.44 | 48.47 | 49.10 | 115,483 | -0.99(-1.98%) |
Nov 06, 2015 | 51.45 | 51.81 | 49.55 | 50.10 | 153,566 | -2.08(-3.98%) |
Nov 05, 2015 | 47.84 | 52.89 | 46.49 | 52.17 | 221,791 | +2.35(+4.71%) |
Nov 04, 2015 | 49.01 | 50.37 | 46.89 | 49.83 | 202,072 | +1.53(+3.18%) |
Nov 03, 2015 | 47.03 | 50.19 | 45.75 | 48.29 | 172,446 | +2.35(+5.11%) |
Nov 02, 2015 | 44.95 | 46.40 | 43.06 | 45.94 | 151,438 | +0.45(+0.99%) |
Oct 30, 2015 | 43.42 | 46.03 | 41.70 | 45.49 | 144,403 | +2.98(+7.01%) |
Oct 29, 2015 | 43.33 | 45.49 | 41.97 | 42.51 | 126,998 | -0.99(-2.28%) |
Oct 28, 2015 | 40.35 | 44.23 | 39.72 | 43.51 | 197,595 | +4.42(+11.32%) |
Oct 27, 2015 | 42.33 | 42.87 | 38.99 | 39.08 | 278,847 | -4.15(-9.60%) |
Oct 26, 2015 | 43.96 | 44.77 | 42.42 | 43.24 | 116,144 | -0.99(-2.24%) |
Oct 23, 2015 | 43.24 | 44.68 | 42.60 | 44.23 | 207,869 | -0.09(-0.20%) |
Oct 22, 2015 | 45.13 | 45.40 | 42.97 | 44.32 | 168,314 | +0.45(+1.03%) |
Oct 21, 2015 | 46.40 | 47.39 | 43.87 | 43.87 | 190,354 | -3.34(-7.07%) |
Oct 20, 2015 | 43.78 | 47.39 | 43.69 | 47.21 | 91,840 | +2.44(+5.44%) |
Oct 19, 2015 | 46.12 | 47.46 | 44.32 | 44.77 | 91,412 | -2.26(-4.80%) |
Oct 16, 2015 | 46.21 | 47.57 | 44.50 | 47.03 | 107,696 | +0.99(+2.16%) |
Oct 15, 2015 | 44.32 | 46.85 | 42.15 | 46.03 | 128,453 | +1.26(+2.82%) |
Oct 14, 2015 | 44.23 | 45.31 | 42.60 | 44.77 | 144,243 | +0.18(+0.41%) |
Oct 13, 2015 | 45.13 | 47.12 | 44.32 | 44.59 | 124,294 | -0.99(-2.18%) |
Oct 12, 2015 | 49.83 | 50.64 | 45.31 | 45.58 | 125,999 | -4.42(-8.84%) |
Oct 09, 2015 | 52.17 | 52.71 | 49.46 | 50.01 | 135,572 | -1.53(-2.98%) |
Oct 08, 2015 | 49.64 | 51.90 | 48.47 | 51.54 | 192,667 | +1.99(+4.01%) |
Oct 07, 2015 | 53.62 | 53.71 | 48.38 | 49.55 | 318,906 | -2.26(-4.36%) |
Oct 06, 2015 | 46.21 | 52.26 | 45.58 | 51.81 | 282,342 | +6.23(+13.66%) |
Oct 05, 2015 | 44.68 | 45.94 | 43.15 | 45.58 | 222,173 | +1.81(+4.12%) |
Oct 02, 2015 | 40.26 | 44.36 | 39.63 | 43.78 | 159,953 | +2.35(+5.66%) |