Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.21 | 23.35 | 23.35 | 23.35 | 841,200 | -0.02(-0.09%) |
Dec 30, 2015 | 23.18 | 23.67 | 23.07 | 23.37 | 1,243,356 | +0.07(+0.30%) |
Dec 29, 2015 | 23.39 | 23.52 | 22.68 | 23.30 | 844,123 | +0.13(+0.56%) |
Dec 28, 2015 | 23.70 | 23.84 | 22.97 | 23.17 | 628,030 | -0.78(-3.26%) |
Dec 24, 2015 | 23.97 | 23.95 | 23.95 | 23.95 | 322,400 | +0.02(+0.08%) |
Dec 23, 2015 | 22.94 | 24.02 | 22.94 | 23.93 | 1,598,393 | +1.36(+6.03%) |
Dec 22, 2015 | 22.32 | 22.76 | 22.04 | 22.57 | 1,417,876 | +0.37(+1.67%) |
Dec 21, 2015 | 21.99 | 22.46 | 21.88 | 22.20 | 1,742,669 | +0.20(+0.91%) |
Dec 18, 2015 | 22.98 | 23.31 | 21.76 | 22.00 | 2,933,178 | -1.22(-5.25%) |
Dec 17, 2015 | 23.69 | 23.97 | 23.04 | 23.22 | 1,159,556 | -0.30(-1.28%) |
Dec 16, 2015 | 23.30 | 24.20 | 23.29 | 23.52 | 2,696,934 | +0.34(+1.47%) |
Dec 15, 2015 | 23.58 | 24.00 | 23.00 | 23.18 | 1,204,121 | -0.31(-1.32%) |
Dec 14, 2015 | 23.83 | 24.16 | 23.16 | 23.49 | 1,493,470 | -0.42(-1.76%) |
Dec 11, 2015 | 24.10 | 24.10 | 23.61 | 23.91 | 1,428,290 | -0.36(-1.48%) |
Dec 10, 2015 | 23.99 | 24.48 | 23.89 | 24.27 | 912,312 | +0.13(+0.54%) |
Dec 09, 2015 | 24.25 | 25.11 | 24.07 | 24.14 | 1,046,266 | -0.26(-1.07%) |
Dec 08, 2015 | 24.59 | 24.64 | 23.92 | 24.40 | 1,826,181 | -0.57(-2.28%) |
Dec 07, 2015 | 25.97 | 26.11 | 24.78 | 24.97 | 1,332,649 | -1.20(-4.59%) |
Dec 04, 2015 | 27.98 | 28.19 | 25.96 | 26.17 | 1,322,149 | -0.73(-2.71%) |
Dec 03, 2015 | 26.87 | 27.11 | 26.36 | 26.90 | 1,676,089 | +0.19(+0.71%) |
Dec 02, 2015 | 26.91 | 27.30 | 26.65 | 26.71 | 1,149,061 | -0.35(-1.29%) |
Dec 01, 2015 | 27.08 | 27.19 | 26.76 | 27.06 | 899,390 | -0.01(-0.04%) |
Nov 30, 2015 | 26.67 | 27.44 | 26.44 | 27.07 | 1,349,920 | +0.55(+2.07%) |
Nov 27, 2015 | 27.11 | 27.27 | 26.39 | 26.52 | 294,768 | -0.68(-2.50%) |
Nov 25, 2015 | 26.94 | 27.20 | 27.20 | 27.20 | 738,800 | +0.05(+0.18%) |
Nov 24, 2015 | 26.43 | 27.42 | 26.43 | 27.15 | 1,325,869 | +0.68(+2.57%) |
Nov 23, 2015 | 27.06 | 27.16 | 26.24 | 26.47 | 986,649 | -0.60(-2.22%) |
Nov 20, 2015 | 26.69 | 27.28 | 26.67 | 27.07 | 1,991,657 | +0.55(+2.07%) |
Nov 19, 2015 | 26.21 | 26.61 | 26.03 | 26.52 | 920,378 | +0.07(+0.26%) |
Nov 18, 2015 | 26.10 | 26.54 | 25.93 | 26.45 | 823,196 | +0.59(+2.28%) |
Nov 17, 2015 | 26.56 | 26.56 | 25.75 | 25.86 | 846,968 | -0.65(-2.45%) |
Nov 16, 2015 | 26.43 | 26.92 | 26.15 | 26.51 | 1,251,227 | +0.12(+0.45%) |
Nov 13, 2015 | 26.38 | 26.76 | 26.24 | 26.39 | 1,090,468 | -0.18(-0.68%) |
Nov 12, 2015 | 26.97 | 27.32 | 26.54 | 26.57 | 1,599,845 | -0.64(-2.35%) |
Nov 11, 2015 | 29.39 | 29.45 | 27.13 | 27.21 | 2,012,632 | -2.07(-7.07%) |
Nov 10, 2015 | 28.60 | 29.30 | 28.43 | 29.28 | 1,536,419 | +0.50(+1.74%) |
Nov 09, 2015 | 29.06 | 29.14 | 28.15 | 28.78 | 1,784,675 | -0.29(-1.00%) |
Nov 06, 2015 | 29.08 | 29.27 | 28.59 | 29.07 | 730,701 | -0.09(-0.31%) |
Nov 05, 2015 | 28.93 | 29.38 | 28.83 | 29.16 | 1,606,020 | +0.18(+0.62%) |
Nov 04, 2015 | 28.91 | 29.25 | 28.64 | 28.98 | 1,476,943 | +0.36(+1.26%) |
Nov 03, 2015 | 28.24 | 28.90 | 27.62 | 28.62 | 1,213,453 | +0.45(+1.60%) |
Nov 02, 2015 | 27.03 | 28.34 | 27.03 | 28.17 | 1,106,098 | +1.21(+4.49%) |
Oct 30, 2015 | 27.10 | 27.39 | 26.80 | 26.96 | 1,331,752 | +0.01(+0.04%) |
Oct 29, 2015 | 26.91 | 27.38 | 26.89 | 26.95 | 1,497,290 | -0.10(-0.37%) |
Oct 28, 2015 | 26.90 | 27.71 | 26.76 | 27.05 | 1,281,654 | +0.12(+0.45%) |
Oct 27, 2015 | 27.10 | 27.16 | 26.40 | 26.93 | 1,543,775 | -0.34(-1.25%) |
Oct 26, 2015 | 27.91 | 28.04 | 27.22 | 27.27 | 1,605,005 | -0.62(-2.22%) |
Oct 23, 2015 | 28.10 | 28.40 | 27.89 | 27.89 | 1,611,436 | -0.16(-0.57%) |
Oct 22, 2015 | 27.52 | 28.73 | 27.47 | 28.05 | 1,595,285 | +0.58(+2.11%) |
Oct 21, 2015 | 27.75 | 27.93 | 27.30 | 27.47 | 1,131,028 | -0.27(-0.97%) |
Oct 20, 2015 | 27.30 | 28.05 | 27.25 | 27.74 | 1,243,093 | +0.44(+1.61%) |
Oct 19, 2015 | 27.85 | 27.96 | 27.06 | 27.30 | 2,135,256 | -0.77(-2.74%) |
Oct 16, 2015 | 27.75 | 28.25 | 27.35 | 28.07 | 3,533,578 | +0.46(+1.67%) |
Oct 15, 2015 | 26.29 | 27.70 | 25.87 | 27.61 | 5,767,205 | +0.96(+3.60%) |
Oct 14, 2015 | 29.00 | 29.00 | 25.04 | 26.65 | 12,127,424 | -2.88(-9.75%) |
Oct 13, 2015 | 30.20 | 30.25 | 29.40 | 29.53 | 2,276,474 | -0.97(-3.18%) |
Oct 12, 2015 | 30.91 | 30.98 | 30.02 | 30.50 | 1,921,295 | -0.46(-1.49%) |
Oct 09, 2015 | 32.03 | 32.23 | 30.91 | 30.96 | 2,494,734 | -1.02(-3.19%) |
Oct 08, 2015 | 30.77 | 32.05 | 30.58 | 31.98 | 4,355,071 | +1.18(+3.83%) |
Oct 07, 2015 | 30.21 | 31.00 | 30.15 | 30.80 | 5,984,610 | +0.95(+3.18%) |
Oct 06, 2015 | 29.65 | 30.36 | 29.63 | 29.85 | 5,609,978 | +0.22(+0.74%) |
Oct 05, 2015 | 29.13 | 29.96 | 29.02 | 29.63 | 3,033,713 | -0.06(-0.20%) |
Oct 02, 2015 | 28.74 | 29.69 | 28.39 | 29.69 | 2,023,310 | +0.46(+1.57%) |