Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 31.04 | 30.47 | 30.47 | 30.47 | 247,300 | -0.58(-1.87%) |
Dec 30, 2015 | 31.04 | 31.25 | 30.10 | 31.05 | 204,598 | -0.31(-0.99%) |
Dec 29, 2015 | 30.38 | 31.48 | 30.27 | 31.36 | 149,535 | +1.28(+4.26%) |
Dec 28, 2015 | 30.53 | 30.83 | 29.46 | 30.08 | 295,584 | -0.88(-2.84%) |
Dec 24, 2015 | 30.98 | 30.96 | 30.96 | 30.96 | 161,300 | -0.25(-0.80%) |
Dec 23, 2015 | 29.96 | 31.27 | 29.75 | 31.21 | 841,718 | +1.61(+5.44%) |
Dec 22, 2015 | 30.07 | 30.42 | 28.93 | 29.60 | 334,630 | -0.27(-0.90%) |
Dec 21, 2015 | 29.44 | 30.62 | 29.16 | 29.87 | 268,001 | +0.72(+2.47%) |
Dec 18, 2015 | 30.56 | 30.88 | 29.12 | 29.15 | 2,999,775 | -1.48(-4.83%) |
Dec 17, 2015 | 30.78 | 30.99 | 29.81 | 30.63 | 483,561 | -0.15(-0.49%) |
Dec 16, 2015 | 29.62 | 30.80 | 29.51 | 30.78 | 460,981 | +1.31(+4.45%) |
Dec 15, 2015 | 28.95 | 30.00 | 28.54 | 29.47 | 555,328 | +0.38(+1.31%) |
Dec 14, 2015 | 28.85 | 29.69 | 28.75 | 29.09 | 511,572 | +0.22(+0.76%) |
Dec 11, 2015 | 29.93 | 30.20 | 28.62 | 28.87 | 377,512 | -1.78(-5.81%) |
Dec 10, 2015 | 28.96 | 30.68 | 28.96 | 30.65 | 384,224 | +1.78(+6.17%) |
Dec 09, 2015 | 30.37 | 30.49 | 28.49 | 28.87 | 497,076 | -1.86(-6.05%) |
Dec 08, 2015 | 29.30 | 30.78 | 29.19 | 30.73 | 304,157 | +1.19(+4.03%) |
Dec 07, 2015 | 30.25 | 30.36 | 29.29 | 29.54 | 278,004 | -0.83(-2.73%) |
Dec 04, 2015 | 30.07 | 30.87 | 29.01 | 30.37 | 419,334 | +0.52(+1.74%) |
Dec 03, 2015 | 30.43 | 30.69 | 29.34 | 29.85 | 341,143 | -0.35(-1.16%) |
Dec 02, 2015 | 29.80 | 30.49 | 29.56 | 30.20 | 445,478 | +0.32(+1.07%) |
Dec 01, 2015 | 29.95 | 29.97 | 28.26 | 29.88 | 480,348 | +0.14(+0.47%) |
Nov 30, 2015 | 29.30 | 30.21 | 28.98 | 29.74 | 436,914 | +0.02(+0.07%) |
Nov 27, 2015 | 29.30 | 29.83 | 28.70 | 29.72 | 188,666 | +0.20(+0.68%) |
Nov 25, 2015 | 29.29 | 29.52 | 29.52 | 29.52 | 451,000 | -0.18(-0.61%) |
Nov 24, 2015 | 28.07 | 29.77 | 27.48 | 29.70 | 620,514 | +1.33(+4.69%) |
Nov 23, 2015 | 27.04 | 28.49 | 27.04 | 28.37 | 807,553 | +0.98(+3.58%) |
Nov 20, 2015 | 27.01 | 27.68 | 26.51 | 27.39 | 391,390 | +0.60(+2.24%) |
Nov 19, 2015 | 27.55 | 27.67 | 26.21 | 26.79 | 356,931 | -0.69(-2.51%) |
Nov 18, 2015 | 27.70 | 28.00 | 27.30 | 27.48 | 416,459 | -0.42(-1.51%) |
Nov 17, 2015 | 26.22 | 28.09 | 25.80 | 27.90 | 1,079,768 | +1.66(+6.33%) |
Nov 16, 2015 | 26.15 | 26.28 | 25.41 | 26.24 | 505,682 | +0.04(+0.15%) |
Nov 13, 2015 | 24.99 | 26.30 | 24.96 | 26.20 | 649,928 | +0.94(+3.72%) |
Nov 12, 2015 | 24.90 | 26.19 | 24.62 | 25.26 | 261,935 | -0.03(-0.12%) |
Nov 11, 2015 | 26.88 | 26.88 | 25.07 | 25.29 | 292,694 | -1.75(-6.47%) |
Nov 10, 2015 | 26.23 | 27.40 | 25.97 | 27.04 | 403,817 | +0.59(+2.23%) |
Nov 09, 2015 | 25.00 | 26.52 | 24.86 | 26.45 | 545,379 | +1.00(+3.93%) |
Nov 06, 2015 | 25.25 | 25.66 | 23.66 | 25.45 | 357,158 | -0.10(-0.39%) |
Nov 05, 2015 | 26.36 | 26.36 | 25.30 | 25.55 | 342,412 | -1.22(-4.56%) |
Nov 04, 2015 | 26.50 | 26.95 | 25.57 | 26.77 | 509,260 | +0.01(+0.04%) |
Nov 03, 2015 | 25.00 | 27.00 | 22.81 | 26.76 | 574,303 | +1.87(+7.51%) |
Nov 02, 2015 | 23.36 | 24.92 | 22.55 | 24.89 | 411,356 | +1.58(+6.78%) |
Oct 30, 2015 | 23.62 | 24.29 | 22.94 | 23.31 | 308,075 | -0.33(-1.40%) |
Oct 29, 2015 | 24.92 | 25.04 | 23.38 | 23.64 | 301,256 | -1.13(-4.56%) |
Oct 28, 2015 | 23.13 | 24.84 | 22.34 | 24.77 | 431,912 | +1.67(+7.23%) |
Oct 27, 2015 | 22.00 | 23.16 | 22.00 | 23.10 | 480,874 | +1.04(+4.71%) |
Oct 26, 2015 | 22.27 | 23.52 | 21.37 | 22.06 | 483,519 | -0.28(-1.25%) |
Oct 23, 2015 | 22.40 | 23.41 | 21.69 | 22.34 | 429,704 | +0.65(+3.00%) |
Oct 22, 2015 | 23.45 | 23.76 | 21.31 | 21.69 | 520,311 | -1.74(-7.43%) |
Oct 21, 2015 | 24.04 | 24.24 | 22.61 | 23.43 | 400,462 | -0.44(-1.84%) |
Oct 20, 2015 | 25.61 | 25.74 | 23.67 | 23.87 | 474,634 | -1.60(-6.28%) |
Oct 19, 2015 | 21.86 | 25.50 | 21.57 | 25.47 | 701,837 | +3.60(+16.46%) |
Oct 16, 2015 | 22.42 | 22.99 | 21.36 | 21.87 | 235,152 | -0.45(-2.02%) |
Oct 15, 2015 | 20.50 | 22.34 | 20.40 | 22.32 | 242,933 | +1.61(+7.77%) |
Oct 14, 2015 | 20.58 | 21.18 | 20.04 | 20.71 | 223,071 | +0.18(+0.88%) |
Oct 13, 2015 | 21.20 | 21.92 | 20.50 | 20.53 | 179,842 | -0.85(-3.98%) |
Oct 12, 2015 | 21.93 | 21.97 | 21.17 | 21.38 | 144,626 | -0.39(-1.79%) |
Oct 09, 2015 | 21.63 | 22.22 | 21.16 | 21.77 | 126,740 | +0.22(+1.02%) |
Oct 08, 2015 | 21.78 | 21.78 | 20.60 | 21.55 | 268,706 | -0.22(-1.01%) |
Oct 07, 2015 | 21.39 | 21.80 | 20.82 | 21.77 | 436,635 | +0.38(+1.78%) |
Oct 06, 2015 | 22.55 | 23.00 | 20.62 | 21.39 | 445,426 | -1.19(-5.27%) |
Oct 05, 2015 | 22.95 | 22.97 | 21.95 | 22.58 | 346,917 | +0.08(+0.36%) |
Oct 02, 2015 | 20.91 | 22.58 | 20.51 | 22.50 | 230,893 | +0.87(+4.02%) |