Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.19 | 28.54 | 28.54 | 28.54 | 240,897 | +0.30(+1.06%) |
Dec 30, 2015 | 28.66 | 29.09 | 28.17 | 28.24 | 200,694 | -0.56(-1.96%) |
Dec 29, 2015 | 28.41 | 29.11 | 28.29 | 28.81 | 212,330 | +0.42(+1.49%) |
Dec 28, 2015 | 28.51 | 28.90 | 28.10 | 28.38 | 191,698 | -0.34(-1.20%) |
Dec 24, 2015 | 28.66 | 28.73 | 28.73 | 28.73 | 119,089 | +0.00(+0.00%) |
Dec 23, 2015 | 28.36 | 29.18 | 28.20 | 28.73 | 233,549 | +0.49(+1.75%) |
Dec 22, 2015 | 27.80 | 28.25 | 26.88 | 28.23 | 654,493 | +0.56(+2.01%) |
Dec 21, 2015 | 27.84 | 28.13 | 27.18 | 27.68 | 406,292 | -0.10(-0.35%) |
Dec 18, 2015 | 27.42 | 28.49 | 27.32 | 27.77 | 505,567 | +0.34(+1.25%) |
Dec 17, 2015 | 27.81 | 28.29 | 27.24 | 27.43 | 365,195 | -0.24(-0.86%) |
Dec 16, 2015 | 27.86 | 28.18 | 27.07 | 27.67 | 689,656 | -0.09(-0.32%) |
Dec 15, 2015 | 27.74 | 28.23 | 26.81 | 27.76 | 482,995 | +0.12(+0.45%) |
Dec 14, 2015 | 27.90 | 28.74 | 27.02 | 27.63 | 724,993 | -0.24(-0.86%) |
Dec 11, 2015 | 29.11 | 29.23 | 27.58 | 27.87 | 474,183 | -1.67(-5.65%) |
Dec 10, 2015 | 30.40 | 30.58 | 29.46 | 29.54 | 306,885 | -0.86(-2.82%) |
Dec 09, 2015 | 30.08 | 31.77 | 30.01 | 30.39 | 317,154 | +0.24(+0.79%) |
Dec 08, 2015 | 29.74 | 30.49 | 29.59 | 30.16 | 457,172 | +0.12(+0.41%) |
Dec 07, 2015 | 31.52 | 31.52 | 29.82 | 30.03 | 291,328 | -1.47(-4.68%) |
Dec 04, 2015 | 31.46 | 32.20 | 31.30 | 31.51 | 354,713 | +0.07(+0.22%) |
Dec 03, 2015 | 32.21 | 32.48 | 31.07 | 31.44 | 324,401 | -0.65(-2.04%) |
Dec 02, 2015 | 32.08 | 32.83 | 31.77 | 32.09 | 271,450 | -0.05(-0.16%) |
Dec 01, 2015 | 32.21 | 32.52 | 31.44 | 32.14 | 257,478 | +0.13(+0.41%) |
Nov 30, 2015 | 31.77 | 32.48 | 31.52 | 32.01 | 238,500 | +0.34(+1.09%) |
Nov 27, 2015 | 32.15 | 32.20 | 31.45 | 31.67 | 150,333 | -0.56(-1.73%) |
Nov 25, 2015 | 31.84 | 32.22 | 32.22 | 32.22 | 313,643 | +0.40(+1.25%) |
Nov 24, 2015 | 31.34 | 32.49 | 31.34 | 31.82 | 615,256 | +0.02(+0.06%) |
Nov 23, 2015 | 30.86 | 32.55 | 30.80 | 31.81 | 654,008 | +0.86(+2.79%) |
Nov 20, 2015 | 30.41 | 31.13 | 30.27 | 30.94 | 259,589 | +0.71(+2.37%) |
Nov 19, 2015 | 30.98 | 31.12 | 29.60 | 30.23 | 314,648 | -0.79(-2.53%) |
Nov 18, 2015 | 31.03 | 32.02 | 30.04 | 31.01 | 385,987 | +0.16(+0.52%) |
Nov 17, 2015 | 31.48 | 31.75 | 30.26 | 30.85 | 322,892 | -0.63(-1.99%) |
Nov 16, 2015 | 31.45 | 32.02 | 30.94 | 31.48 | 561,038 | +0.00(+0.00%) |
Nov 13, 2015 | 32.90 | 33.46 | 31.26 | 31.48 | 610,301 | -1.71(-5.16%) |
Nov 12, 2015 | 32.75 | 34.30 | 32.75 | 33.19 | 563,440 | -0.28(-0.84%) |
Nov 11, 2015 | 33.24 | 33.55 | 32.98 | 33.47 | 796,115 | +0.27(+0.82%) |
Nov 10, 2015 | 33.23 | 33.31 | 32.23 | 33.20 | 612,835 | -0.14(-0.42%) |
Nov 09, 2015 | 31.53 | 33.70 | 31.25 | 33.34 | 2,907,197 | +1.83(+5.80%) |
Nov 06, 2015 | 29.38 | 31.57 | 28.57 | 31.52 | 1,979,239 | +2.06(+6.98%) |
Nov 05, 2015 | 25.82 | 29.55 | 25.82 | 29.46 | 3,288,379 | +4.74(+19.17%) |
Nov 04, 2015 | 25.15 | 25.52 | 24.45 | 24.72 | 1,711,884 | -0.34(-1.37%) |
Nov 03, 2015 | 25.43 | 25.90 | 25.03 | 25.06 | 923,824 | -0.50(-1.97%) |
Nov 02, 2015 | 25.13 | 26.41 | 24.95 | 25.57 | 1,105,828 | +0.43(+1.72%) |
Oct 30, 2015 | 25.16 | 25.51 | 24.88 | 25.13 | 351,151 | +0.09(+0.35%) |
Oct 29, 2015 | 25.58 | 25.98 | 24.94 | 25.05 | 449,536 | -0.55(-2.14%) |
Oct 28, 2015 | 25.27 | 26.74 | 25.16 | 25.59 | 638,837 | +0.34(+1.33%) |
Oct 27, 2015 | 25.70 | 25.70 | 24.93 | 25.26 | 368,979 | +0.07(+0.28%) |
Oct 26, 2015 | 25.32 | 25.70 | 24.83 | 25.19 | 575,852 | -0.07(-0.28%) |
Oct 23, 2015 | 25.10 | 25.88 | 24.60 | 25.26 | 665,527 | +0.35(+1.42%) |
Oct 22, 2015 | 25.37 | 25.60 | 24.27 | 24.91 | 873,920 | -0.46(-1.81%) |
Oct 21, 2015 | 27.99 | 28.21 | 24.75 | 25.36 | 896,108 | -2.67(-9.51%) |
Oct 20, 2015 | 28.12 | 28.25 | 27.63 | 28.03 | 292,944 | -0.13(-0.47%) |
Oct 19, 2015 | 27.84 | 28.44 | 27.68 | 28.16 | 317,584 | +0.23(+0.82%) |
Oct 16, 2015 | 29.20 | 29.28 | 27.45 | 27.93 | 569,240 | -1.16(-3.97%) |
Oct 15, 2015 | 28.81 | 29.18 | 28.39 | 29.09 | 407,996 | +0.29(+1.01%) |
Oct 14, 2015 | 29.27 | 29.37 | 28.39 | 28.80 | 248,327 | -0.53(-1.81%) |
Oct 13, 2015 | 30.01 | 30.10 | 29.24 | 29.33 | 538,425 | -0.71(-2.38%) |
Oct 12, 2015 | 29.67 | 30.22 | 29.48 | 30.04 | 560,170 | +0.34(+1.16%) |
Oct 09, 2015 | 30.01 | 30.04 | 29.28 | 29.70 | 472,290 | -0.34(-1.15%) |
Oct 08, 2015 | 29.03 | 30.36 | 28.39 | 30.04 | 1,061,708 | +0.92(+3.15%) |
Oct 07, 2015 | 28.80 | 29.20 | 27.90 | 29.12 | 840,250 | +0.54(+1.88%) |
Oct 06, 2015 | 28.56 | 28.96 | 28.21 | 28.59 | 707,277 | -0.06(-0.22%) |
Oct 05, 2015 | 28.14 | 29.00 | 28.06 | 28.65 | 386,825 | +0.65(+2.33%) |
Oct 02, 2015 | 25.89 | 28.10 | 25.83 | 27.99 | 487,787 | +1.67(+6.34%) |