Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.82 | 27.81 | 27.81 | 27.81 | 519,700 | -0.12(-0.43%) |
Dec 30, 2015 | 29.29 | 29.71 | 27.92 | 27.93 | 440,005 | -1.24(-4.25%) |
Dec 29, 2015 | 28.76 | 30.05 | 28.49 | 29.17 | 542,300 | +0.38(+1.32%) |
Dec 28, 2015 | 30.75 | 31.10 | 28.77 | 28.79 | 730,793 | -2.06(-6.68%) |
Dec 24, 2015 | 32.39 | 30.85 | 30.85 | 30.85 | 507,200 | -1.22(-3.80%) |
Dec 23, 2015 | 31.08 | 32.78 | 30.57 | 32.07 | 612,494 | +1.14(+3.69%) |
Dec 22, 2015 | 30.19 | 31.26 | 29.02 | 30.93 | 769,570 | +1.04(+3.48%) |
Dec 21, 2015 | 28.98 | 30.50 | 28.67 | 29.89 | 700,983 | +1.03(+3.57%) |
Dec 18, 2015 | 28.61 | 29.69 | 27.85 | 28.86 | 845,720 | +0.34(+1.19%) |
Dec 17, 2015 | 27.62 | 28.74 | 27.29 | 28.52 | 445,018 | +1.02(+3.71%) |
Dec 16, 2015 | 25.32 | 27.69 | 25.32 | 27.50 | 655,175 | +2.20(+8.70%) |
Dec 15, 2015 | 23.94 | 25.68 | 23.70 | 25.30 | 652,825 | +1.81(+7.71%) |
Dec 14, 2015 | 23.81 | 24.48 | 23.03 | 23.49 | 589,772 | -0.33(-1.39%) |
Dec 11, 2015 | 23.68 | 24.35 | 23.30 | 23.82 | 531,541 | -0.74(-3.01%) |
Dec 10, 2015 | 24.30 | 25.11 | 24.07 | 24.56 | 316,682 | +0.35(+1.45%) |
Dec 09, 2015 | 23.53 | 25.00 | 23.53 | 24.21 | 293,981 | +0.69(+2.93%) |
Dec 08, 2015 | 23.90 | 24.15 | 22.95 | 23.52 | 414,117 | -0.78(-3.21%) |
Dec 07, 2015 | 25.88 | 25.99 | 24.20 | 24.30 | 557,830 | -1.10(-4.33%) |
Dec 04, 2015 | 25.05 | 25.92 | 24.95 | 25.40 | 232,939 | +0.34(+1.36%) |
Dec 03, 2015 | 25.85 | 26.32 | 24.92 | 25.06 | 398,378 | -0.59(-2.30%) |
Dec 02, 2015 | 28.41 | 28.66 | 25.46 | 25.65 | 544,268 | -2.70(-9.52%) |
Dec 01, 2015 | 29.04 | 29.39 | 28.09 | 28.35 | 307,357 | -0.42(-1.46%) |
Nov 30, 2015 | 28.75 | 29.56 | 28.30 | 28.77 | 403,413 | +0.17(+0.59%) |
Nov 27, 2015 | 27.04 | 28.83 | 26.75 | 28.60 | 241,597 | +1.47(+5.42%) |
Nov 25, 2015 | 25.66 | 27.13 | 27.13 | 27.13 | 422,100 | +1.47(+5.73%) |
Nov 24, 2015 | 25.50 | 26.11 | 25.09 | 25.66 | 348,669 | +0.08(+0.31%) |
Nov 23, 2015 | 26.63 | 27.78 | 25.36 | 25.58 | 598,837 | -1.23(-4.59%) |
Nov 20, 2015 | 26.93 | 28.00 | 26.72 | 26.81 | 319,002 | +0.34(+1.28%) |
Nov 19, 2015 | 26.66 | 27.00 | 26.32 | 26.47 | 215,528 | -0.39(-1.45%) |
Nov 18, 2015 | 28.25 | 28.52 | 26.44 | 26.86 | 999,110 | -1.34(-4.75%) |
Nov 17, 2015 | 27.71 | 28.50 | 26.43 | 28.20 | 711,010 | +0.31(+1.11%) |
Nov 16, 2015 | 26.78 | 28.15 | 26.47 | 27.89 | 389,402 | +0.85(+3.14%) |
Nov 13, 2015 | 27.00 | 27.66 | 26.72 | 27.04 | 240,287 | -0.01(-0.04%) |
Nov 12, 2015 | 27.50 | 28.27 | 27.02 | 27.05 | 335,554 | -0.49(-1.78%) |
Nov 11, 2015 | 28.79 | 29.16 | 26.63 | 27.54 | 708,697 | -1.07(-3.74%) |
Nov 10, 2015 | 28.59 | 29.19 | 27.60 | 28.61 | 413,959 | -0.29(-1.00%) |
Nov 09, 2015 | 29.66 | 29.79 | 28.20 | 28.90 | 268,871 | -1.06(-3.54%) |
Nov 06, 2015 | 29.80 | 30.60 | 29.01 | 29.96 | 363,442 | +0.38(+1.28%) |
Nov 05, 2015 | 29.20 | 29.70 | 28.37 | 29.58 | 168,599 | +0.51(+1.75%) |
Nov 04, 2015 | 29.18 | 30.06 | 28.40 | 29.07 | 222,429 | -0.12(-0.41%) |
Nov 03, 2015 | 28.55 | 30.88 | 28.55 | 29.19 | 809,398 | +0.31(+1.07%) |
Nov 02, 2015 | 26.96 | 29.47 | 26.82 | 28.88 | 525,955 | +2.07(+7.72%) |
Oct 30, 2015 | 27.84 | 28.70 | 26.31 | 26.81 | 348,124 | -1.08(-3.87%) |
Oct 29, 2015 | 27.49 | 28.80 | 26.83 | 27.89 | 345,205 | +0.13(+0.47%) |
Oct 28, 2015 | 25.69 | 27.84 | 25.68 | 27.76 | 338,162 | +2.06(+8.02%) |
Oct 27, 2015 | 27.11 | 27.36 | 25.44 | 25.70 | 449,956 | -1.64(-6.00%) |
Oct 26, 2015 | 28.54 | 29.20 | 26.48 | 27.34 | 585,247 | -1.17(-4.10%) |
Oct 23, 2015 | 27.42 | 29.54 | 27.00 | 28.51 | 1,015,866 | +2.09(+7.91%) |
Oct 22, 2015 | 35.70 | 37.00 | 26.27 | 26.42 | 1,990,467 | -5.35(-16.84%) |
Oct 21, 2015 | 32.65 | 32.80 | 31.37 | 31.77 | 391,232 | -1.11(-3.38%) |
Oct 20, 2015 | 33.25 | 33.36 | 31.87 | 32.88 | 285,454 | -0.20(-0.60%) |
Oct 19, 2015 | 32.36 | 34.30 | 31.76 | 33.08 | 557,871 | +1.10(+3.44%) |
Oct 16, 2015 | 31.44 | 33.63 | 30.16 | 31.98 | 876,632 | +0.61(+1.94%) |
Oct 15, 2015 | 28.44 | 31.44 | 28.05 | 31.37 | 652,698 | +3.02(+10.65%) |
Oct 14, 2015 | 28.34 | 30.00 | 28.00 | 28.35 | 187,567 | -0.31(-1.08%) |
Oct 13, 2015 | 31.00 | 31.00 | 28.21 | 28.66 | 658,943 | +0.33(+1.16%) |
Oct 12, 2015 | 30.04 | 30.29 | 28.12 | 28.33 | 164,743 | -1.19(-4.03%) |
Oct 09, 2015 | 29.63 | 30.14 | 28.91 | 29.52 | 280,192 | -0.18(-0.61%) |
Oct 08, 2015 | 29.60 | 30.57 | 28.28 | 29.70 | 377,147 | +1.45(+5.13%) |
Oct 07, 2015 | 26.86 | 28.67 | 26.92 | 28.25 | 343,350 | +1.33(+4.94%) |
Oct 06, 2015 | 26.63 | 27.70 | 26.44 | 26.92 | 259,163 | +0.43(+1.62%) |
Oct 05, 2015 | 24.66 | 26.72 | 24.66 | 26.49 | 367,745 | +2.31(+9.55%) |
Oct 02, 2015 | 22.53 | 24.39 | 22.41 | 24.18 | 166,574 | +1.25(+5.45%) |