Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.45 | 22.33 | 22.33 | 22.33 | 4,373,425 | +0.71(+3.28%) |
Dec 30, 2015 | 21.51 | 22.30 | 21.33 | 21.62 | 3,783,130 | -0.62(-2.80%) |
Dec 29, 2015 | 22.53 | 23.05 | 21.72 | 22.24 | 4,371,280 | +0.23(+1.06%) |
Dec 28, 2015 | 22.40 | 22.40 | 21.33 | 22.01 | 5,563,170 | -1.15(-4.95%) |
Dec 24, 2015 | 24.01 | 23.16 | 23.16 | 23.16 | 5,319,614 | -0.80(-3.33%) |
Dec 23, 2015 | 21.51 | 24.35 | 21.48 | 23.95 | 14,094,116 | +3.14(+15.08%) |
Dec 22, 2015 | 19.50 | 21.31 | 19.05 | 20.81 | 12,983,409 | +1.38(+7.10%) |
Dec 21, 2015 | 22.14 | 22.38 | 19.39 | 19.43 | 16,993,348 | -2.63(-11.93%) |
Dec 18, 2015 | 23.50 | 23.82 | 22.02 | 22.07 | 7,796,438 | -1.42(-6.04%) |
Dec 17, 2015 | 25.41 | 25.46 | 22.89 | 23.49 | 9,708,753 | -1.96(-7.71%) |
Dec 16, 2015 | 26.46 | 27.00 | 25.05 | 25.45 | 6,617,177 | -1.05(-3.96%) |
Dec 15, 2015 | 26.39 | 27.08 | 25.97 | 26.50 | 4,927,160 | +0.59(+2.29%) |
Dec 14, 2015 | 27.26 | 27.26 | 25.62 | 25.91 | 10,247,729 | -1.57(-5.73%) |
Dec 11, 2015 | 28.94 | 28.95 | 27.32 | 27.48 | 5,508,377 | -2.06(-6.97%) |
Dec 10, 2015 | 28.03 | 29.74 | 27.64 | 29.54 | 6,207,115 | +1.17(+4.11%) |
Dec 09, 2015 | 28.63 | 29.57 | 27.86 | 28.37 | 4,918,016 | +0.20(+0.72%) |
Dec 08, 2015 | 27.23 | 28.64 | 26.61 | 28.17 | 7,142,597 | -0.02(-0.07%) |
Dec 07, 2015 | 30.11 | 30.11 | 27.77 | 28.19 | 9,295,907 | -2.90(-9.32%) |
Dec 04, 2015 | 32.45 | 32.55 | 30.44 | 31.08 | 7,762,249 | -2.20(-6.60%) |
Dec 03, 2015 | 33.59 | 34.15 | 32.31 | 33.28 | 5,823,978 | +0.22(+0.68%) |
Dec 02, 2015 | 34.76 | 34.83 | 32.79 | 33.06 | 5,993,795 | -2.16(-6.13%) |
Dec 01, 2015 | 35.39 | 35.61 | 34.91 | 35.21 | 2,227,696 | -0.06(-0.17%) |
Nov 30, 2015 | 35.52 | 36.21 | 35.08 | 35.27 | 3,077,223 | -0.06(-0.17%) |
Nov 27, 2015 | 35.26 | 35.82 | 34.94 | 35.33 | 1,692,981 | -0.58(-1.62%) |
Nov 25, 2015 | 35.13 | 35.91 | 35.91 | 35.91 | 2,668,452 | +0.12(+0.33%) |
Nov 24, 2015 | 35.10 | 36.72 | 35.01 | 35.80 | 5,292,587 | +0.98(+2.82%) |
Nov 23, 2015 | 33.54 | 35.42 | 33.12 | 34.82 | 4,834,913 | +1.42(+4.25%) |
Nov 20, 2015 | 33.62 | 34.39 | 33.18 | 33.40 | 2,938,096 | -0.23(-0.69%) |
Nov 19, 2015 | 34.17 | 34.57 | 32.96 | 33.63 | 5,469,854 | -0.90(-2.62%) |
Nov 18, 2015 | 34.12 | 34.84 | 33.11 | 34.53 | 3,466,387 | +0.93(+2.78%) |
Nov 17, 2015 | 34.15 | 34.80 | 33.30 | 33.60 | 4,201,391 | -0.99(-2.87%) |
Nov 16, 2015 | 33.39 | 34.70 | 32.92 | 34.59 | 3,348,408 | +1.27(+3.82%) |
Nov 13, 2015 | 31.94 | 33.41 | 31.03 | 33.32 | 5,357,732 | +1.38(+4.32%) |
Nov 12, 2015 | 32.82 | 33.43 | 31.85 | 31.94 | 4,597,273 | -1.60(-4.78%) |
Nov 11, 2015 | 34.64 | 34.75 | 33.03 | 33.54 | 5,383,926 | -1.05(-3.03%) |
Nov 10, 2015 | 34.42 | 35.06 | 33.77 | 34.59 | 5,202,401 | -0.06(-0.17%) |
Nov 09, 2015 | 35.39 | 36.19 | 34.18 | 34.65 | 4,958,543 | -0.56(-1.60%) |
Nov 06, 2015 | 34.29 | 36.46 | 34.07 | 35.21 | 5,910,546 | +1.15(+3.37%) |
Nov 05, 2015 | 32.00 | 34.67 | 31.42 | 34.07 | 7,978,741 | +1.81(+5.60%) |
Nov 04, 2015 | 34.01 | 34.26 | 32.14 | 32.26 | 5,994,901 | -1.20(-3.60%) |
Nov 03, 2015 | 33.24 | 35.02 | 33.24 | 33.46 | 6,755,387 | +0.79(+2.41%) |
Nov 02, 2015 | 32.51 | 33.26 | 32.06 | 32.68 | 5,478,539 | -0.27(-0.83%) |
Oct 30, 2015 | 32.72 | 33.58 | 31.42 | 32.95 | 3,151,689 | +0.57(+1.77%) |
Oct 29, 2015 | 32.44 | 34.14 | 32.07 | 32.38 | 4,224,029 | -0.07(-0.21%) |
Oct 28, 2015 | 31.10 | 33.96 | 30.38 | 32.44 | 7,514,004 | +1.60(+5.20%) |
Oct 27, 2015 | 31.32 | 31.36 | 30.01 | 30.84 | 5,038,481 | -1.37(-4.25%) |
Oct 26, 2015 | 33.04 | 33.24 | 32.09 | 32.21 | 2,895,838 | -0.96(-2.90%) |
Oct 23, 2015 | 32.72 | 33.47 | 31.90 | 33.17 | 2,473,410 | +0.03(+0.09%) |
Oct 22, 2015 | 33.35 | 33.80 | 32.25 | 33.14 | 3,180,081 | +0.23(+0.71%) |
Oct 21, 2015 | 33.86 | 33.95 | 32.52 | 32.91 | 3,088,699 | -1.34(-3.92%) |
Oct 20, 2015 | 33.81 | 35.08 | 33.73 | 34.25 | 2,707,516 | +0.19(+0.57%) |
Oct 19, 2015 | 34.15 | 34.80 | 33.45 | 34.06 | 2,192,302 | -0.94(-2.69%) |
Oct 16, 2015 | 34.83 | 35.18 | 34.01 | 35.00 | 2,709,912 | +0.27(+0.78%) |
Oct 15, 2015 | 33.35 | 34.79 | 32.92 | 34.73 | 3,259,532 | +1.05(+3.12%) |
Oct 14, 2015 | 32.51 | 33.82 | 32.27 | 33.68 | 3,881,967 | +1.08(+3.31%) |
Oct 13, 2015 | 32.61 | 33.72 | 32.30 | 32.60 | 4,315,749 | -0.54(-1.64%) |
Oct 12, 2015 | 35.18 | 35.19 | 32.10 | 33.14 | 5,561,981 | -2.01(-5.72%) |
Oct 09, 2015 | 36.69 | 36.88 | 34.32 | 35.16 | 6,185,360 | -1.33(-3.65%) |
Oct 08, 2015 | 35.19 | 36.79 | 34.57 | 36.49 | 4,114,239 | +1.15(+3.24%) |
Oct 07, 2015 | 35.48 | 37.08 | 33.91 | 35.34 | 7,652,547 | +0.36(+1.03%) |
Oct 06, 2015 | 33.17 | 35.30 | 33.00 | 34.98 | 5,488,600 | +1.81(+5.45%) |
Oct 05, 2015 | 31.96 | 33.37 | 31.85 | 33.17 | 6,251,905 | +1.95(+6.26%) |
Oct 02, 2015 | 28.11 | 31.33 | 27.91 | 31.22 | 4,718,967 | +2.71(+9.51%) |