Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.23 | 30.19 | 30.19 | 30.19 | 574,800 | -0.31(-1.02%) |
Dec 30, 2015 | 30.67 | 30.85 | 29.87 | 30.50 | 573,942 | -0.25(-0.81%) |
Dec 29, 2015 | 30.36 | 30.92 | 30.09 | 30.75 | 648,779 | +0.70(+2.33%) |
Dec 28, 2015 | 29.49 | 30.29 | 28.95 | 30.05 | 765,391 | +0.36(+1.21%) |
Dec 24, 2015 | 29.98 | 29.69 | 29.69 | 29.69 | 390,800 | -0.26(-0.87%) |
Dec 23, 2015 | 29.36 | 30.16 | 28.98 | 29.95 | 948,698 | +0.80(+2.74%) |
Dec 22, 2015 | 29.36 | 29.51 | 28.26 | 29.15 | 739,313 | -0.14(-0.48%) |
Dec 21, 2015 | 28.05 | 29.80 | 27.77 | 29.29 | 830,266 | +1.47(+5.28%) |
Dec 18, 2015 | 27.89 | 29.41 | 27.70 | 27.82 | 2,803,554 | -0.03(-0.11%) |
Dec 17, 2015 | 28.39 | 28.47 | 27.32 | 27.85 | 550,687 | -0.53(-1.87%) |
Dec 16, 2015 | 27.10 | 28.69 | 26.89 | 28.38 | 764,072 | +1.52(+5.66%) |
Dec 15, 2015 | 26.58 | 27.14 | 26.15 | 26.86 | 941,291 | +0.45(+1.70%) |
Dec 14, 2015 | 26.80 | 27.27 | 25.26 | 26.41 | 1,062,494 | -0.36(-1.34%) |
Dec 11, 2015 | 27.30 | 27.78 | 26.46 | 26.77 | 810,214 | -1.04(-3.74%) |
Dec 10, 2015 | 27.75 | 28.45 | 26.98 | 27.81 | 776,634 | -0.31(-1.10%) |
Dec 09, 2015 | 29.04 | 29.50 | 28.01 | 28.12 | 787,730 | -1.13(-3.86%) |
Dec 08, 2015 | 28.71 | 29.41 | 28.54 | 29.25 | 841,791 | +0.29(+1.00%) |
Dec 07, 2015 | 29.02 | 29.25 | 28.05 | 28.96 | 1,174,501 | -0.18(-0.62%) |
Dec 04, 2015 | 27.02 | 29.24 | 26.66 | 29.14 | 1,100,729 | +2.24(+8.33%) |
Dec 03, 2015 | 27.92 | 27.94 | 26.29 | 26.90 | 784,524 | -0.92(-3.31%) |
Dec 02, 2015 | 27.68 | 28.32 | 27.34 | 27.82 | 601,380 | +0.28(+1.02%) |
Dec 01, 2015 | 26.72 | 27.78 | 26.09 | 27.54 | 741,699 | +0.92(+3.46%) |
Nov 30, 2015 | 27.04 | 27.04 | 25.80 | 26.62 | 1,110,576 | -0.33(-1.22%) |
Nov 27, 2015 | 26.92 | 27.43 | 26.65 | 26.95 | 525,399 | +0.16(+0.60%) |
Nov 25, 2015 | 27.10 | 26.79 | 26.79 | 26.79 | 972,000 | -0.39(-1.43%) |
Nov 24, 2015 | 26.48 | 27.32 | 26.02 | 27.18 | 1,009,488 | +0.48(+1.80%) |
Nov 23, 2015 | 27.18 | 27.20 | 26.22 | 26.70 | 1,162,050 | +0.15(+0.56%) |
Nov 20, 2015 | 26.44 | 27.16 | 26.20 | 26.55 | 1,097,359 | +0.35(+1.34%) |
Nov 19, 2015 | 26.77 | 27.70 | 25.76 | 26.20 | 2,693,430 | -2.86(-9.84%) |
Nov 18, 2015 | 29.08 | 29.52 | 27.90 | 29.06 | 1,293,227 | -0.49(-1.66%) |
Nov 17, 2015 | 28.49 | 30.62 | 27.86 | 29.55 | 1,384,843 | +1.26(+4.45%) |
Nov 16, 2015 | 29.25 | 29.88 | 27.44 | 28.29 | 1,359,918 | -1.18(-4.00%) |
Nov 13, 2015 | 28.67 | 29.55 | 28.14 | 29.47 | 810,658 | +0.56(+1.94%) |
Nov 12, 2015 | 28.64 | 29.33 | 28.20 | 28.91 | 1,408,438 | -0.04(-0.14%) |
Nov 11, 2015 | 29.66 | 30.44 | 28.86 | 28.95 | 812,614 | -0.39(-1.33%) |
Nov 10, 2015 | 31.09 | 31.30 | 28.87 | 29.34 | 1,112,748 | -1.69(-5.45%) |
Nov 09, 2015 | 30.39 | 31.38 | 30.20 | 31.03 | 970,313 | +0.65(+2.14%) |
Nov 06, 2015 | 29.34 | 30.57 | 29.00 | 30.38 | 1,423,532 | +1.08(+3.69%) |
Nov 05, 2015 | 30.65 | 30.98 | 29.03 | 29.30 | 1,599,620 | -1.30(-4.25%) |
Nov 04, 2015 | 31.95 | 32.20 | 30.34 | 30.60 | 1,800,688 | -1.01(-3.20%) |
Nov 03, 2015 | 30.69 | 33.79 | 28.56 | 31.61 | 9,031,466 | -9.55(-23.20%) |
Nov 02, 2015 | 40.40 | 42.15 | 40.20 | 41.16 | 861,300 | +1.16(+2.90%) |
Oct 30, 2015 | 40.66 | 42.07 | 39.50 | 40.00 | 529,316 | -0.31(-0.77%) |
Oct 29, 2015 | 41.62 | 42.49 | 39.97 | 40.31 | 772,701 | -1.23(-2.96%) |
Oct 28, 2015 | 39.11 | 42.32 | 38.33 | 41.54 | 1,685,835 | +2.99(+7.76%) |
Oct 27, 2015 | 38.53 | 39.90 | 38.13 | 38.55 | 697,279 | -0.15(-0.39%) |
Oct 26, 2015 | 37.61 | 39.41 | 37.21 | 38.70 | 1,026,030 | +0.85(+2.25%) |
Oct 23, 2015 | 34.51 | 39.21 | 34.28 | 37.85 | 1,447,925 | +4.24(+12.62%) |
Oct 22, 2015 | 36.36 | 37.01 | 31.84 | 33.61 | 2,853,632 | -2.76(-7.59%) |
Oct 21, 2015 | 35.25 | 37.29 | 33.91 | 36.37 | 2,124,003 | +1.30(+3.71%) |
Oct 20, 2015 | 38.44 | 38.81 | 34.60 | 35.07 | 2,046,344 | -3.28(-8.55%) |
Oct 19, 2015 | 39.04 | 39.78 | 37.58 | 38.35 | 931,522 | -1.00(-2.54%) |
Oct 16, 2015 | 39.02 | 40.91 | 38.64 | 39.35 | 1,012,445 | +0.50(+1.29%) |
Oct 15, 2015 | 38.74 | 39.55 | 37.44 | 38.85 | 1,341,627 | +0.15(+0.39%) |
Oct 14, 2015 | 38.33 | 39.30 | 38.21 | 38.70 | 753,174 | +0.73(+1.92%) |
Oct 13, 2015 | 37.99 | 39.24 | 37.65 | 37.97 | 1,129,438 | -0.44(-1.15%) |
Oct 12, 2015 | 39.88 | 40.39 | 38.07 | 38.41 | 704,573 | -1.65(-4.12%) |
Oct 09, 2015 | 38.62 | 41.00 | 38.14 | 40.06 | 785,294 | +1.32(+3.41%) |
Oct 08, 2015 | 40.10 | 40.14 | 37.34 | 38.74 | 1,050,205 | -1.14(-2.86%) |
Oct 07, 2015 | 38.94 | 40.50 | 38.07 | 39.88 | 1,398,497 | +1.04(+2.68%) |
Oct 06, 2015 | 41.16 | 41.54 | 37.83 | 38.84 | 1,898,776 | -2.50(-6.05%) |
Oct 05, 2015 | 42.92 | 42.95 | 39.39 | 41.34 | 1,087,013 | -0.78(-1.85%) |
Oct 02, 2015 | 38.82 | 42.15 | 38.03 | 42.12 | 1,204,443 | +2.85(+7.26%) |