Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.92 | 35.48 | 35.48 | 35.48 | 91,527 | +0.00(+0.00%) |
Dec 30, 2015 | 35.57 | 37.13 | 34.56 | 35.48 | 81,170 | -1.19(-3.26%) |
Dec 29, 2015 | 38.23 | 38.78 | 36.16 | 36.67 | 105,609 | +0.09(+0.25%) |
Dec 28, 2015 | 36.03 | 37.22 | 35.57 | 36.58 | 76,765 | -0.92(-2.45%) |
Dec 24, 2015 | 38.14 | 37.50 | 37.50 | 37.50 | 61,823 | -0.46(-1.21%) |
Dec 23, 2015 | 35.38 | 37.96 | 34.81 | 37.96 | 156,667 | +3.86(+11.32%) |
Dec 22, 2015 | 32.44 | 34.83 | 30.88 | 34.10 | 140,925 | +1.29(+3.92%) |
Dec 21, 2015 | 34.47 | 35.57 | 32.17 | 32.81 | 232,771 | -1.75(-5.05%) |
Dec 18, 2015 | 37.59 | 38.51 | 33.73 | 34.56 | 916,239 | -3.31(-8.74%) |
Dec 17, 2015 | 37.22 | 38.23 | 34.01 | 37.87 | 167,201 | +1.29(+3.52%) |
Dec 16, 2015 | 37.68 | 38.33 | 35.66 | 36.58 | 244,815 | -0.74(-1.97%) |
Dec 15, 2015 | 36.67 | 38.60 | 35.57 | 37.31 | 190,233 | +1.01(+2.78%) |
Dec 14, 2015 | 39.06 | 39.84 | 35.75 | 36.30 | 191,987 | -3.49(-8.78%) |
Dec 11, 2015 | 40.16 | 40.26 | 38.14 | 39.80 | 203,141 | -0.46(-1.14%) |
Dec 10, 2015 | 36.85 | 40.44 | 36.85 | 40.26 | 205,260 | +2.11(+5.54%) |
Dec 09, 2015 | 37.59 | 39.98 | 36.58 | 38.14 | 255,468 | +1.10(+2.98%) |
Dec 08, 2015 | 32.44 | 37.36 | 31.97 | 37.04 | 257,170 | +3.22(+9.51%) |
Dec 07, 2015 | 38.78 | 39.89 | 33.09 | 33.82 | 322,434 | -6.34(-15.79%) |
Dec 04, 2015 | 42.83 | 44.39 | 39.70 | 40.16 | 264,880 | -3.86(-8.77%) |
Dec 03, 2015 | 45.40 | 45.95 | 43.43 | 44.02 | 106,513 | -0.09(-0.21%) |
Dec 02, 2015 | 44.85 | 45.13 | 42.92 | 44.12 | 140,140 | -1.38(-3.03%) |
Dec 01, 2015 | 46.32 | 47.84 | 44.12 | 45.49 | 123,730 | -1.65(-3.51%) |
Nov 30, 2015 | 46.96 | 48.43 | 45.68 | 47.15 | 108,776 | +1.19(+2.60%) |
Nov 27, 2015 | 46.50 | 47.15 | 44.76 | 45.95 | 60,700 | -1.38(-2.91%) |
Nov 25, 2015 | 47.33 | 47.33 | 47.33 | 47.33 | 83,399 | -1.01(-2.09%) |
Nov 24, 2015 | 46.23 | 49.17 | 45.68 | 48.34 | 128,738 | +2.94(+6.48%) |
Nov 23, 2015 | 42.64 | 45.40 | 42.37 | 45.40 | 87,846 | +2.39(+5.56%) |
Nov 20, 2015 | 45.22 | 45.40 | 42.83 | 43.01 | 117,988 | -1.84(-4.10%) |
Nov 19, 2015 | 47.79 | 47.79 | 43.98 | 44.85 | 153,027 | -3.49(-7.22%) |
Nov 18, 2015 | 47.98 | 49.45 | 45.49 | 48.34 | 107,629 | +1.65(+3.54%) |
Nov 17, 2015 | 47.98 | 48.43 | 46.23 | 46.69 | 91,573 | -1.84(-3.79%) |
Nov 16, 2015 | 45.22 | 49.26 | 45.22 | 48.53 | 113,926 | +2.85(+6.24%) |
Nov 13, 2015 | 43.38 | 47.52 | 42.09 | 45.68 | 208,787 | +2.11(+4.85%) |
Nov 12, 2015 | 44.12 | 45.68 | 43.20 | 43.56 | 161,733 | -1.84(-4.05%) |
Nov 11, 2015 | 49.54 | 49.63 | 44.12 | 45.40 | 252,316 | -3.95(-8.01%) |
Nov 10, 2015 | 49.81 | 51.42 | 48.89 | 49.35 | 156,091 | -0.64(-1.29%) |
Nov 09, 2015 | 50.82 | 53.40 | 49.35 | 50.00 | 113,417 | -1.01(-1.98%) |
Nov 06, 2015 | 52.39 | 52.75 | 50.46 | 51.01 | 150,819 | -2.11(-3.98%) |
Nov 05, 2015 | 48.71 | 53.86 | 47.33 | 53.12 | 217,824 | +2.39(+4.71%) |
Nov 04, 2015 | 49.91 | 51.28 | 47.75 | 50.73 | 198,458 | +1.56(+3.18%) |
Nov 03, 2015 | 47.88 | 51.10 | 46.59 | 49.17 | 169,362 | +2.39(+5.11%) |
Nov 02, 2015 | 45.77 | 47.24 | 43.84 | 46.78 | 148,729 | +0.46(+0.99%) |
Oct 30, 2015 | 44.21 | 46.87 | 42.46 | 46.32 | 141,820 | +3.03(+7.01%) |
Oct 29, 2015 | 44.12 | 46.32 | 42.74 | 43.29 | 124,727 | -1.01(-2.28%) |
Oct 28, 2015 | 41.08 | 45.03 | 40.44 | 44.30 | 194,061 | +4.50(+11.32%) |
Oct 27, 2015 | 43.10 | 43.66 | 39.70 | 39.80 | 273,859 | -4.23(-9.60%) |
Oct 26, 2015 | 44.76 | 45.59 | 43.20 | 44.02 | 114,067 | -1.01(-2.24%) |
Oct 23, 2015 | 44.02 | 45.49 | 43.38 | 45.03 | 204,151 | -0.09(-0.20%) |
Oct 22, 2015 | 45.95 | 46.23 | 43.75 | 45.13 | 165,304 | +0.46(+1.03%) |
Oct 21, 2015 | 47.24 | 48.25 | 44.67 | 44.67 | 186,949 | -3.40(-7.07%) |
Oct 20, 2015 | 44.57 | 48.25 | 44.48 | 48.07 | 90,197 | +2.48(+5.44%) |
Oct 19, 2015 | 46.96 | 48.32 | 45.13 | 45.59 | 89,777 | -2.30(-4.80%) |
Oct 16, 2015 | 47.06 | 48.43 | 45.31 | 47.88 | 105,770 | +1.01(+2.16%) |
Oct 15, 2015 | 45.13 | 47.70 | 42.92 | 46.87 | 126,156 | +1.29(+2.82%) |
Oct 14, 2015 | 45.03 | 46.14 | 43.38 | 45.59 | 141,663 | +0.18(+0.40%) |
Oct 13, 2015 | 45.95 | 47.98 | 45.13 | 45.40 | 122,071 | -1.01(-2.18%) |
Oct 12, 2015 | 50.73 | 51.56 | 46.14 | 46.41 | 123,745 | -4.50(-8.84%) |
Oct 09, 2015 | 53.12 | 53.67 | 50.36 | 50.92 | 133,147 | -1.56(-2.98%) |
Oct 08, 2015 | 50.55 | 52.85 | 49.35 | 52.48 | 189,221 | +2.02(+4.01%) |
Oct 07, 2015 | 54.59 | 54.68 | 49.26 | 50.46 | 313,202 | -2.30(-4.36%) |
Oct 06, 2015 | 47.06 | 53.21 | 46.41 | 52.75 | 277,292 | +6.34(+13.66%) |
Oct 05, 2015 | 45.49 | 46.78 | 43.93 | 46.41 | 218,199 | +1.84(+4.12%) |
Oct 02, 2015 | 40.99 | 45.17 | 40.35 | 44.57 | 157,092 | +2.39(+5.66%) |