Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.40 | 25.67 | 25.67 | 25.67 | 821,440 | +1.24(+5.09%) |
Dec 30, 2015 | 24.41 | 24.83 | 23.55 | 24.43 | 1,140,787 | -0.20(-0.81%) |
Dec 29, 2015 | 25.25 | 25.61 | 23.91 | 24.63 | 787,290 | -0.39(-1.55%) |
Dec 28, 2015 | 24.74 | 25.10 | 23.73 | 25.02 | 761,080 | +0.02(+0.06%) |
Dec 24, 2015 | 25.13 | 25.00 | 25.00 | 25.00 | 345,645 | -0.15(-0.58%) |
Dec 23, 2015 | 23.78 | 25.24 | 23.64 | 25.15 | 1,262,776 | +1.74(+7.45%) |
Dec 22, 2015 | 21.95 | 24.14 | 21.94 | 23.40 | 1,390,363 | +1.45(+6.62%) |
Dec 21, 2015 | 21.61 | 22.10 | 20.96 | 21.95 | 1,647,457 | +0.32(+1.47%) |
Dec 18, 2015 | 20.61 | 21.84 | 20.39 | 21.63 | 2,073,121 | +0.80(+3.84%) |
Dec 17, 2015 | 21.54 | 21.71 | 20.42 | 20.83 | 1,192,860 | -0.89(-4.10%) |
Dec 16, 2015 | 20.22 | 22.06 | 19.99 | 21.72 | 1,140,894 | +1.40(+6.91%) |
Dec 15, 2015 | 20.55 | 21.18 | 19.82 | 20.32 | 1,317,962 | -0.05(-0.24%) |
Dec 14, 2015 | 21.61 | 21.61 | 20.16 | 20.37 | 1,242,920 | -1.37(-6.31%) |
Dec 11, 2015 | 23.10 | 23.10 | 21.22 | 21.74 | 1,039,539 | -1.67(-7.15%) |
Dec 10, 2015 | 24.32 | 24.98 | 23.30 | 23.42 | 1,128,000 | -1.26(-5.12%) |
Dec 09, 2015 | 22.31 | 24.78 | 22.05 | 24.68 | 1,670,511 | +2.38(+10.68%) |
Dec 08, 2015 | 21.94 | 23.13 | 21.62 | 22.30 | 1,281,370 | -0.36(-1.60%) |
Dec 07, 2015 | 23.21 | 23.50 | 21.00 | 22.66 | 1,915,892 | -1.23(-5.13%) |
Dec 04, 2015 | 23.98 | 24.62 | 23.49 | 23.89 | 822,706 | -0.45(-1.84%) |
Dec 03, 2015 | 25.53 | 25.77 | 24.02 | 24.33 | 869,721 | -1.12(-4.39%) |
Dec 02, 2015 | 25.60 | 25.91 | 24.78 | 25.45 | 840,988 | -0.39(-1.50%) |
Dec 01, 2015 | 26.00 | 26.33 | 25.42 | 25.84 | 587,960 | -0.10(-0.37%) |
Nov 30, 2015 | 26.33 | 26.54 | 25.81 | 25.94 | 637,813 | -0.33(-1.25%) |
Nov 27, 2015 | 26.29 | 26.45 | 25.94 | 26.27 | 98,154 | -0.23(-0.86%) |
Nov 25, 2015 | 26.86 | 26.49 | 26.49 | 26.49 | 306,767 | -0.42(-1.57%) |
Nov 24, 2015 | 26.07 | 27.00 | 26.06 | 26.92 | 324,512 | +0.87(+3.34%) |
Nov 23, 2015 | 25.71 | 26.45 | 25.50 | 26.05 | 692,729 | +0.17(+0.67%) |
Nov 20, 2015 | 26.25 | 26.55 | 25.51 | 25.87 | 442,611 | -0.37(-1.40%) |
Nov 19, 2015 | 26.53 | 26.83 | 25.96 | 26.24 | 401,854 | -0.69(-2.57%) |
Nov 18, 2015 | 26.46 | 27.20 | 26.34 | 26.93 | 435,492 | +0.46(+1.73%) |
Nov 17, 2015 | 27.00 | 27.01 | 26.20 | 26.47 | 792,363 | -0.36(-1.33%) |
Nov 16, 2015 | 25.47 | 26.88 | 25.39 | 26.83 | 848,010 | +1.34(+5.28%) |
Nov 13, 2015 | 25.96 | 26.54 | 25.41 | 25.48 | 1,410,376 | -0.52(-2.01%) |
Nov 12, 2015 | 26.33 | 26.71 | 25.88 | 26.01 | 710,915 | -0.66(-2.47%) |
Nov 11, 2015 | 27.02 | 27.32 | 26.25 | 26.67 | 389,563 | -0.28(-1.02%) |
Nov 10, 2015 | 26.51 | 27.27 | 26.33 | 26.94 | 485,519 | +0.24(+0.89%) |
Nov 09, 2015 | 27.10 | 27.55 | 26.36 | 26.70 | 318,480 | -0.61(-2.23%) |
Nov 06, 2015 | 27.79 | 28.13 | 27.11 | 27.32 | 786,109 | -0.78(-2.79%) |
Nov 05, 2015 | 27.99 | 28.73 | 27.62 | 28.10 | 800,810 | -0.17(-0.59%) |
Nov 04, 2015 | 29.17 | 29.30 | 27.96 | 28.27 | 720,906 | -0.87(-2.98%) |
Nov 03, 2015 | 28.22 | 29.36 | 27.79 | 29.14 | 591,281 | +1.09(+3.87%) |
Nov 02, 2015 | 27.66 | 28.30 | 27.26 | 28.05 | 744,679 | +0.44(+1.58%) |
Oct 30, 2015 | 26.82 | 27.91 | 26.36 | 27.61 | 552,444 | +0.80(+3.00%) |
Oct 29, 2015 | 25.93 | 27.26 | 25.51 | 26.81 | 679,177 | +0.56(+2.14%) |
Oct 28, 2015 | 25.41 | 26.40 | 24.95 | 26.25 | 564,762 | +0.78(+3.05%) |
Oct 27, 2015 | 25.79 | 25.88 | 24.80 | 25.47 | 616,688 | -0.55(-2.10%) |
Oct 26, 2015 | 26.26 | 26.27 | 25.68 | 26.01 | 536,144 | -0.41(-1.56%) |
Oct 23, 2015 | 26.81 | 27.05 | 26.09 | 26.43 | 817,485 | -0.42(-1.58%) |
Oct 22, 2015 | 27.36 | 27.56 | 26.35 | 26.85 | 783,662 | -0.81(-2.93%) |
Oct 21, 2015 | 28.37 | 28.53 | 27.57 | 27.66 | 437,251 | -0.85(-2.97%) |
Oct 20, 2015 | 28.35 | 28.97 | 28.24 | 28.51 | 356,127 | -0.04(-0.13%) |
Oct 19, 2015 | 28.61 | 28.86 | 28.30 | 28.54 | 382,288 | -0.41(-1.42%) |
Oct 16, 2015 | 28.78 | 29.07 | 28.53 | 28.96 | 324,927 | +0.16(+0.54%) |
Oct 15, 2015 | 28.55 | 28.94 | 28.00 | 28.80 | 270,558 | +0.25(+0.88%) |
Oct 14, 2015 | 27.87 | 28.74 | 27.53 | 28.55 | 402,544 | +0.61(+2.17%) |
Oct 13, 2015 | 28.22 | 28.62 | 27.94 | 27.94 | 405,940 | -0.50(-1.75%) |
Oct 12, 2015 | 28.94 | 29.00 | 28.12 | 28.44 | 312,573 | -0.49(-1.69%) |
Oct 09, 2015 | 28.60 | 29.06 | 28.14 | 28.93 | 384,406 | +0.46(+1.62%) |
Oct 08, 2015 | 28.67 | 28.90 | 27.90 | 28.47 | 523,652 | -0.20(-0.71%) |
Oct 07, 2015 | 28.13 | 28.76 | 27.93 | 28.67 | 660,711 | +0.89(+3.20%) |
Oct 06, 2015 | 28.13 | 28.52 | 27.67 | 27.78 | 638,031 | -0.40(-1.41%) |
Oct 05, 2015 | 27.77 | 28.53 | 27.60 | 28.18 | 656,699 | +0.77(+2.80%) |
Oct 02, 2015 | 25.75 | 27.53 | 25.23 | 27.41 | 741,174 | +1.28(+4.90%) |