Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 33.39 | 33.02 | 33.02 | 33.02 | 106,200 | -0.42(-1.26%) |
Dec 30, 2015 | 33.60 | 33.87 | 33.18 | 33.44 | 151,733 | -0.28(-0.83%) |
Dec 29, 2015 | 33.60 | 33.92 | 33.21 | 33.72 | 182,658 | +0.46(+1.38%) |
Dec 28, 2015 | 32.10 | 33.50 | 31.50 | 33.26 | 165,463 | +1.07(+3.32%) |
Dec 24, 2015 | 32.32 | 32.19 | 32.19 | 32.19 | 46,200 | -0.14(-0.43%) |
Dec 23, 2015 | 32.30 | 32.66 | 31.61 | 32.33 | 232,960 | +0.25(+0.78%) |
Dec 22, 2015 | 31.81 | 32.25 | 31.32 | 32.08 | 121,610 | +0.04(+0.12%) |
Dec 21, 2015 | 32.02 | 32.05 | 30.88 | 32.04 | 144,575 | +0.31(+0.98%) |
Dec 18, 2015 | 31.03 | 32.29 | 30.90 | 31.73 | 1,254,789 | +0.55(+1.76%) |
Dec 17, 2015 | 33.47 | 33.60 | 31.15 | 31.18 | 195,342 | -2.29(-6.84%) |
Dec 16, 2015 | 32.20 | 33.54 | 32.12 | 33.47 | 341,824 | +1.70(+5.35%) |
Dec 15, 2015 | 30.19 | 31.97 | 30.15 | 31.77 | 255,906 | +1.90(+6.36%) |
Dec 14, 2015 | 30.14 | 32.53 | 29.41 | 29.87 | 398,401 | -0.15(-0.50%) |
Dec 11, 2015 | 31.59 | 31.98 | 29.69 | 30.02 | 265,712 | -2.04(-6.36%) |
Dec 10, 2015 | 31.76 | 32.52 | 31.41 | 32.06 | 386,636 | +0.20(+0.63%) |
Dec 09, 2015 | 30.31 | 32.09 | 30.19 | 31.86 | 446,616 | +1.25(+4.08%) |
Dec 08, 2015 | 29.80 | 31.18 | 29.80 | 30.61 | 165,402 | +0.49(+1.63%) |
Dec 07, 2015 | 30.41 | 30.87 | 29.75 | 30.12 | 213,089 | -0.66(-2.14%) |
Dec 04, 2015 | 30.34 | 30.89 | 29.74 | 30.78 | 262,090 | +0.57(+1.89%) |
Dec 03, 2015 | 32.11 | 33.22 | 30.00 | 30.21 | 271,246 | -1.48(-4.67%) |
Dec 02, 2015 | 32.06 | 33.04 | 31.55 | 31.69 | 147,080 | -0.21(-0.66%) |
Dec 01, 2015 | 31.47 | 32.09 | 31.06 | 31.90 | 197,366 | +0.40(+1.27%) |
Nov 30, 2015 | 31.95 | 32.68 | 31.16 | 31.50 | 212,106 | -0.46(-1.44%) |
Nov 27, 2015 | 31.98 | 32.50 | 31.77 | 31.96 | 78,049 | -0.04(-0.12%) |
Nov 25, 2015 | 30.96 | 32.00 | 32.00 | 32.00 | 206,900 | +1.20(+3.90%) |
Nov 24, 2015 | 29.51 | 33.00 | 28.41 | 30.80 | 468,886 | -1.08(-3.39%) |
Nov 23, 2015 | 31.40 | 32.95 | 31.17 | 31.88 | 188,401 | +0.46(+1.46%) |
Nov 20, 2015 | 31.23 | 32.09 | 30.79 | 31.42 | 170,526 | +0.35(+1.13%) |
Nov 19, 2015 | 31.02 | 31.58 | 30.00 | 31.07 | 157,566 | -0.09(-0.29%) |
Nov 18, 2015 | 30.67 | 31.25 | 29.67 | 31.16 | 255,140 | +0.77(+2.53%) |
Nov 17, 2015 | 29.96 | 31.11 | 29.38 | 30.39 | 238,213 | +0.77(+2.60%) |
Nov 16, 2015 | 30.14 | 30.26 | 28.91 | 29.62 | 217,645 | -0.65(-2.15%) |
Nov 13, 2015 | 31.12 | 31.20 | 29.46 | 30.27 | 227,235 | -1.12(-3.57%) |
Nov 12, 2015 | 31.57 | 32.50 | 31.20 | 31.39 | 151,265 | -0.21(-0.66%) |
Nov 11, 2015 | 32.41 | 32.77 | 31.53 | 31.60 | 140,930 | -0.82(-2.53%) |
Nov 10, 2015 | 32.54 | 32.90 | 31.93 | 32.42 | 154,902 | -0.28(-0.86%) |
Nov 09, 2015 | 32.61 | 33.86 | 32.54 | 32.70 | 290,459 | -0.08(-0.24%) |
Nov 06, 2015 | 32.13 | 32.94 | 31.40 | 32.78 | 270,746 | +0.67(+2.09%) |
Nov 05, 2015 | 32.00 | 32.34 | 31.06 | 32.11 | 194,648 | +0.06(+0.19%) |
Nov 04, 2015 | 32.40 | 32.97 | 31.39 | 32.05 | 191,777 | -0.35(-1.08%) |
Nov 03, 2015 | 31.81 | 33.92 | 31.24 | 32.40 | 370,683 | +0.42(+1.31%) |
Nov 02, 2015 | 28.18 | 32.00 | 28.18 | 31.98 | 483,660 | +3.89(+13.85%) |
Oct 30, 2015 | 26.18 | 28.33 | 25.61 | 28.09 | 351,058 | +1.80(+6.85%) |
Oct 29, 2015 | 25.91 | 26.65 | 25.50 | 26.29 | 257,119 | +0.38(+1.47%) |
Oct 28, 2015 | 26.02 | 26.28 | 24.78 | 25.91 | 593,675 | +1.22(+4.94%) |
Oct 27, 2015 | 25.64 | 26.17 | 23.82 | 24.69 | 484,079 | -0.97(-3.78%) |
Oct 26, 2015 | 23.84 | 25.93 | 23.60 | 25.66 | 687,494 | +1.65(+6.87%) |
Oct 23, 2015 | 24.14 | 25.75 | 21.98 | 24.01 | 2,205,168 | +0.11(+0.46%) |
Oct 22, 2015 | 40.34 | 40.34 | 16.75 | 23.90 | 4,922,579 | -16.35(-40.62%) |
Oct 21, 2015 | 40.32 | 40.97 | 38.53 | 40.25 | 189,200 | +0.41(+1.03%) |
Oct 20, 2015 | 40.23 | 40.42 | 39.01 | 39.84 | 193,108 | -0.54(-1.34%) |
Oct 19, 2015 | 40.15 | 41.38 | 38.99 | 40.38 | 188,699 | +0.07(+0.17%) |
Oct 16, 2015 | 40.73 | 41.77 | 39.57 | 40.31 | 169,181 | -0.37(-0.91%) |
Oct 15, 2015 | 37.59 | 40.73 | 36.88 | 40.68 | 358,451 | +3.40(+9.12%) |
Oct 14, 2015 | 37.15 | 38.51 | 36.75 | 37.28 | 228,858 | +0.46(+1.25%) |
Oct 13, 2015 | 37.54 | 38.36 | 36.63 | 36.82 | 144,564 | -1.13(-2.98%) |
Oct 12, 2015 | 37.91 | 38.18 | 37.23 | 37.95 | 163,102 | +0.39(+1.04%) |
Oct 09, 2015 | 37.47 | 38.34 | 36.37 | 37.56 | 138,087 | +0.40(+1.08%) |
Oct 08, 2015 | 38.06 | 38.29 | 36.54 | 37.16 | 231,156 | -0.83(-2.18%) |
Oct 07, 2015 | 37.46 | 38.56 | 36.27 | 37.99 | 293,056 | +0.49(+1.31%) |
Oct 06, 2015 | 39.27 | 39.27 | 36.55 | 37.50 | 172,369 | -1.53(-3.92%) |
Oct 05, 2015 | 38.18 | 39.58 | 37.52 | 39.03 | 216,916 | +1.11(+2.93%) |
Oct 02, 2015 | 35.00 | 38.10 | 34.98 | 37.92 | 177,315 | +2.23(+6.25%) |