Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.16 | 28.79 | 28.79 | 28.79 | 315,703 | -0.40(-1.37%) |
Dec 30, 2015 | 29.35 | 29.59 | 28.84 | 29.19 | 200,492 | -0.14(-0.49%) |
Dec 29, 2015 | 29.36 | 29.63 | 29.15 | 29.34 | 166,442 | +0.25(+0.85%) |
Dec 28, 2015 | 29.51 | 29.87 | 29.05 | 29.09 | 242,944 | -0.49(-1.64%) |
Dec 24, 2015 | 29.99 | 29.57 | 29.57 | 29.57 | 138,527 | -0.34(-1.15%) |
Dec 23, 2015 | 29.80 | 30.29 | 29.53 | 29.92 | 455,405 | +0.28(+0.93%) |
Dec 22, 2015 | 29.27 | 29.82 | 28.83 | 29.64 | 317,811 | +0.54(+1.87%) |
Dec 21, 2015 | 29.79 | 30.23 | 28.81 | 29.10 | 518,274 | -0.45(-1.51%) |
Dec 18, 2015 | 29.30 | 29.57 | 28.79 | 29.55 | 1,585,909 | -0.17(-0.58%) |
Dec 17, 2015 | 30.05 | 30.05 | 29.36 | 29.72 | 781,997 | -0.32(-1.08%) |
Dec 16, 2015 | 29.43 | 30.11 | 29.21 | 30.04 | 466,630 | +0.75(+2.57%) |
Dec 15, 2015 | 29.23 | 29.98 | 29.13 | 29.29 | 401,423 | +0.32(+1.12%) |
Dec 14, 2015 | 29.24 | 29.44 | 28.70 | 28.96 | 540,270 | -0.18(-0.62%) |
Dec 11, 2015 | 29.22 | 29.44 | 28.54 | 29.15 | 599,029 | -0.56(-1.89%) |
Dec 10, 2015 | 30.34 | 30.69 | 29.63 | 29.71 | 449,642 | -0.70(-2.29%) |
Dec 09, 2015 | 30.35 | 31.55 | 30.03 | 30.40 | 763,055 | +0.05(+0.16%) |
Dec 08, 2015 | 29.67 | 30.38 | 29.41 | 30.35 | 483,807 | +0.54(+1.82%) |
Dec 07, 2015 | 30.07 | 30.07 | 29.39 | 29.81 | 342,281 | -0.30(-0.98%) |
Dec 04, 2015 | 29.72 | 30.46 | 29.46 | 30.11 | 261,819 | +0.38(+1.28%) |
Dec 03, 2015 | 31.11 | 31.11 | 29.42 | 29.73 | 439,661 | -1.09(-3.55%) |
Dec 02, 2015 | 30.81 | 31.21 | 30.68 | 30.82 | 307,115 | +0.01(+0.03%) |
Dec 01, 2015 | 31.43 | 31.43 | 30.28 | 30.81 | 382,260 | -0.43(-1.37%) |
Nov 30, 2015 | 32.08 | 32.61 | 30.77 | 31.24 | 974,916 | -0.75(-2.35%) |
Nov 27, 2015 | 32.54 | 32.54 | 31.96 | 31.99 | 190,306 | -0.40(-1.23%) |
Nov 25, 2015 | 32.26 | 32.39 | 32.39 | 32.39 | 493,930 | +0.35(+1.10%) |
Nov 24, 2015 | 32.44 | 32.85 | 31.81 | 32.04 | 630,912 | -0.44(-1.35%) |
Nov 23, 2015 | 32.02 | 32.81 | 30.35 | 32.48 | 1,982,115 | +0.77(+2.43%) |
Nov 20, 2015 | 31.81 | 34.16 | 27.96 | 31.71 | 6,550,117 | +4.43(+16.23%) |
Nov 19, 2015 | 27.87 | 28.26 | 26.82 | 27.28 | 1,339,973 | -0.85(-3.01%) |
Nov 18, 2015 | 27.21 | 28.34 | 26.47 | 28.13 | 951,421 | +0.65(+2.36%) |
Nov 17, 2015 | 26.39 | 28.04 | 26.26 | 27.48 | 1,637,914 | -1.40(-4.85%) |
Nov 16, 2015 | 28.15 | 28.94 | 27.17 | 28.88 | 874,744 | +0.46(+1.61%) |
Nov 13, 2015 | 29.52 | 29.66 | 27.95 | 28.42 | 1,925,532 | -1.48(-4.94%) |
Nov 12, 2015 | 30.31 | 31.13 | 29.27 | 29.90 | 1,578,786 | -0.68(-2.21%) |
Nov 11, 2015 | 32.02 | 32.08 | 30.27 | 30.57 | 1,285,414 | -1.56(-4.86%) |
Nov 10, 2015 | 31.58 | 32.14 | 31.23 | 32.14 | 994,609 | +0.18(+0.57%) |
Nov 09, 2015 | 32.32 | 32.51 | 31.50 | 31.95 | 477,027 | -0.59(-1.81%) |
Nov 06, 2015 | 32.74 | 32.76 | 32.20 | 32.54 | 486,936 | -0.13(-0.41%) |
Nov 05, 2015 | 32.20 | 32.83 | 31.62 | 32.68 | 579,589 | +0.53(+1.66%) |
Nov 04, 2015 | 32.90 | 33.02 | 31.91 | 32.14 | 1,016,751 | -0.88(-2.65%) |
Nov 03, 2015 | 32.42 | 33.23 | 32.42 | 33.02 | 433,013 | +0.51(+1.58%) |
Nov 02, 2015 | 32.61 | 32.85 | 31.80 | 32.51 | 466,270 | -0.02(-0.06%) |
Oct 30, 2015 | 32.81 | 33.09 | 32.27 | 32.53 | 789,130 | -0.33(-1.01%) |
Oct 29, 2015 | 32.53 | 33.32 | 32.30 | 32.86 | 547,307 | +0.16(+0.50%) |
Oct 28, 2015 | 31.89 | 33.10 | 31.43 | 32.70 | 541,729 | +1.17(+3.71%) |
Oct 27, 2015 | 32.01 | 32.28 | 31.30 | 31.53 | 668,688 | -0.47(-1.46%) |
Oct 26, 2015 | 32.13 | 32.46 | 31.73 | 31.99 | 738,691 | -0.01(-0.03%) |
Oct 23, 2015 | 33.13 | 33.13 | 30.98 | 32.00 | 1,432,509 | -0.76(-2.33%) |
Oct 22, 2015 | 34.10 | 34.10 | 32.52 | 32.76 | 892,640 | -1.27(-3.72%) |
Oct 21, 2015 | 34.38 | 34.58 | 33.91 | 34.03 | 395,301 | -0.27(-0.78%) |
Oct 20, 2015 | 34.36 | 34.73 | 34.03 | 34.30 | 274,410 | -0.01(-0.03%) |
Oct 19, 2015 | 33.91 | 34.53 | 33.89 | 34.31 | 452,211 | +0.28(+0.81%) |
Oct 16, 2015 | 33.53 | 34.99 | 33.16 | 34.03 | 350,960 | +0.08(+0.22%) |
Oct 15, 2015 | 33.87 | 34.23 | 33.15 | 33.95 | 450,774 | +0.25(+0.73%) |
Oct 14, 2015 | 34.39 | 35.11 | 33.33 | 33.71 | 426,325 | -0.64(-1.86%) |
Oct 13, 2015 | 34.85 | 35.10 | 34.28 | 34.34 | 396,974 | -0.63(-1.80%) |
Oct 12, 2015 | 35.01 | 35.04 | 34.75 | 34.97 | 232,750 | +0.04(+0.11%) |
Oct 09, 2015 | 35.52 | 35.52 | 34.60 | 34.93 | 342,701 | -0.39(-1.11%) |
Oct 08, 2015 | 34.48 | 35.38 | 34.47 | 35.33 | 384,052 | +0.78(+2.26%) |
Oct 07, 2015 | 34.04 | 34.54 | 33.79 | 34.54 | 296,038 | +0.52(+1.54%) |
Oct 06, 2015 | 34.27 | 34.32 | 33.71 | 34.02 | 351,488 | -0.18(-0.53%) |
Oct 05, 2015 | 33.74 | 34.32 | 33.63 | 34.20 | 407,242 | +0.83(+2.48%) |
Oct 02, 2015 | 32.75 | 33.40 | 32.26 | 33.37 | 462,870 | +0.29(+0.86%) |