Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 53.10 | 52.20 | 52.20 | 52.20 | 22,190 | -1.30(-2.43%) |
Dec 30, 2015 | 52.20 | 54.70 | 52.20 | 53.50 | 22,806 | +0.20(+0.38%) |
Dec 29, 2015 | 51.90 | 53.70 | 50.75 | 53.30 | 24,415 | +2.10(+4.10%) |
Dec 28, 2015 | 47.30 | 52.16 | 46.70 | 51.20 | 28,544 | +3.00(+6.22%) |
Dec 24, 2015 | 48.10 | 48.20 | 48.20 | 48.20 | 5,980 | +1.40(+2.99%) |
Dec 23, 2015 | 45.00 | 48.70 | 30.60 | 46.80 | 41,096 | +2.20(+4.93%) |
Dec 22, 2015 | 44.80 | 46.70 | 44.10 | 44.60 | 9,061 | -0.20(-0.45%) |
Dec 21, 2015 | 45.50 | 45.50 | 44.30 | 44.80 | 11,267 | -0.80(-1.75%) |
Dec 18, 2015 | 44.80 | 46.10 | 43.20 | 45.60 | 21,600 | +0.70(+1.56%) |
Dec 17, 2015 | 46.30 | 46.80 | 44.70 | 44.90 | 22,378 | -1.60(-3.44%) |
Dec 16, 2015 | 46.00 | 46.90 | 45.00 | 46.50 | 33,383 | +0.50(+1.09%) |
Dec 15, 2015 | 47.20 | 48.80 | 44.80 | 46.00 | 22,347 | -0.80(-1.71%) |
Dec 14, 2015 | 48.80 | 48.80 | 45.90 | 46.80 | 11,098 | -2.00(-4.10%) |
Dec 11, 2015 | 49.60 | 49.60 | 47.90 | 48.80 | 19,949 | -1.60(-3.17%) |
Dec 10, 2015 | 51.60 | 51.90 | 49.50 | 50.40 | 20,580 | -0.10(-0.20%) |
Dec 09, 2015 | 48.50 | 52.75 | 48.50 | 50.50 | 38,715 | +1.90(+3.91%) |
Dec 08, 2015 | 46.30 | 49.10 | 46.20 | 48.60 | 19,084 | +1.60(+3.40%) |
Dec 07, 2015 | 48.00 | 50.00 | 46.30 | 47.00 | 32,717 | -0.50(-1.05%) |
Dec 04, 2015 | 45.70 | 49.00 | 45.20 | 47.50 | 34,982 | +1.50(+3.26%) |
Dec 03, 2015 | 47.60 | 47.60 | 45.30 | 46.00 | 30,002 | -1.40(-2.95%) |
Dec 02, 2015 | 49.40 | 49.80 | 46.80 | 47.40 | 43,282 | -2.00(-4.05%) |
Dec 01, 2015 | 47.50 | 49.80 | 46.80 | 49.40 | 103,391 | +3.40(+7.39%) |
Nov 30, 2015 | 59.20 | 60.00 | 45.42 | 46.00 | 333,387 | -31.00(-40.26%) |
Nov 27, 2015 | 77.60 | 80.50 | 76.20 | 77.00 | 15,410 | -1.30(-1.66%) |
Nov 25, 2015 | 76.10 | 78.30 | 78.30 | 78.30 | 17,300 | +1.00(+1.29%) |
Nov 24, 2015 | 74.10 | 77.70 | 73.90 | 77.30 | 5,551 | +2.50(+3.34%) |
Nov 23, 2015 | 77.00 | 77.50 | 73.90 | 74.80 | 23,186 | -2.30(-2.98%) |
Nov 20, 2015 | 76.20 | 80.70 | 76.20 | 77.10 | 9,905 | +0.40(+0.52%) |
Nov 19, 2015 | 77.60 | 79.50 | 76.00 | 76.70 | 11,543 | -1.70(-2.17%) |
Nov 18, 2015 | 79.40 | 79.90 | 76.50 | 78.40 | 9,863 | -0.60(-0.76%) |
Nov 17, 2015 | 88.40 | 88.70 | 78.20 | 79.00 | 20,519 | -8.50(-9.71%) |
Nov 16, 2015 | 74.40 | 89.75 | 74.40 | 87.50 | 38,515 | +13.00(+17.45%) |
Nov 13, 2015 | 75.60 | 75.90 | 73.90 | 74.50 | 9,249 | -1.40(-1.84%) |
Nov 12, 2015 | 74.80 | 77.60 | 74.23 | 75.90 | 8,565 | +1.50(+2.02%) |
Nov 11, 2015 | 75.00 | 75.50 | 73.80 | 74.40 | 4,095 | +0.40(+0.54%) |
Nov 10, 2015 | 78.60 | 78.60 | 72.30 | 74.00 | 11,306 | -4.80(-6.09%) |
Nov 09, 2015 | 79.90 | 81.10 | 78.70 | 78.80 | 4,752 | -0.90(-1.13%) |
Nov 06, 2015 | 80.00 | 80.70 | 78.70 | 79.70 | 5,744 | -1.10(-1.36%) |
Nov 05, 2015 | 79.80 | 80.90 | 78.30 | 80.80 | 2,143 | +1.00(+1.25%) |
Nov 04, 2015 | 84.20 | 84.20 | 79.70 | 79.80 | 3,388 | -4.50(-5.34%) |
Nov 03, 2015 | 80.30 | 84.60 | 80.30 | 84.30 | 3,930 | +3.10(+3.82%) |
Nov 02, 2015 | 79.30 | 81.80 | 79.30 | 81.20 | 4,724 | +2.10(+2.65%) |
Oct 30, 2015 | 78.00 | 79.30 | 76.50 | 79.10 | 2,892 | +1.30(+1.67%) |
Oct 29, 2015 | 77.30 | 79.30 | 76.20 | 77.80 | 4,278 | +0.40(+0.52%) |
Oct 28, 2015 | 75.70 | 78.40 | 73.41 | 77.40 | 5,149 | +2.20(+2.93%) |
Oct 27, 2015 | 78.20 | 79.20 | 74.70 | 75.20 | 8,831 | -3.60(-4.57%) |
Oct 26, 2015 | 78.80 | 79.90 | 77.50 | 78.80 | 3,248 | -0.40(-0.51%) |
Oct 23, 2015 | 79.20 | 80.50 | 78.10 | 79.20 | 7,101 | +0.10(+0.13%) |
Oct 22, 2015 | 78.10 | 79.70 | 77.50 | 79.10 | 4,635 | +0.90(+1.15%) |
Oct 21, 2015 | 79.10 | 79.80 | 76.56 | 78.20 | 4,076 | -1.40(-1.76%) |
Oct 20, 2015 | 79.90 | 80.50 | 78.00 | 79.60 | 6,809 | -0.60(-0.75%) |
Oct 19, 2015 | 79.80 | 81.10 | 79.80 | 80.20 | 5,908 | +0.60(+0.75%) |
Oct 16, 2015 | 81.80 | 83.20 | 79.10 | 79.60 | 8,168 | -2.40(-2.93%) |
Oct 15, 2015 | 82.30 | 83.00 | 79.80 | 82.00 | 9,499 | -0.50(-0.61%) |
Oct 14, 2015 | 81.70 | 82.80 | 79.40 | 82.50 | 5,456 | +0.40(+0.49%) |
Oct 13, 2015 | 84.00 | 85.90 | 81.60 | 82.10 | 7,956 | -2.40(-2.84%) |
Oct 12, 2015 | 86.20 | 86.20 | 83.60 | 84.50 | 5,027 | -1.60(-1.86%) |
Oct 09, 2015 | 82.20 | 86.50 | 81.90 | 86.10 | 5,493 | +3.70(+4.49%) |
Oct 08, 2015 | 82.80 | 82.80 | 81.10 | 82.40 | 3,996 | -0.60(-0.72%) |
Oct 07, 2015 | 83.10 | 83.61 | 80.80 | 83.00 | 5,939 | +0.60(+0.73%) |
Oct 06, 2015 | 83.80 | 85.20 | 81.00 | 82.40 | 6,857 | -1.00(-1.20%) |
Oct 05, 2015 | 83.00 | 86.00 | 80.10 | 83.40 | 8,244 | +0.80(+0.97%) |
Oct 02, 2015 | 81.50 | 83.60 | 79.00 | 82.60 | 7,939 | +0.30(+0.36%) |