Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.84 | 34.61 | 34.61 | 34.61 | 191,000 | -0.39(-1.11%) |
Dec 30, 2015 | 34.74 | 35.36 | 34.59 | 35.00 | 78,939 | +0.09(+0.26%) |
Dec 29, 2015 | 35.05 | 35.73 | 34.75 | 34.91 | 86,848 | +0.00(+0.00%) |
Dec 28, 2015 | 35.34 | 35.75 | 34.35 | 34.91 | 104,733 | -0.51(-1.44%) |
Dec 24, 2015 | 34.74 | 35.42 | 35.42 | 35.42 | 49,200 | +0.84(+2.43%) |
Dec 23, 2015 | 33.83 | 34.87 | 33.75 | 34.58 | 87,881 | +0.59(+1.74%) |
Dec 22, 2015 | 34.03 | 34.53 | 32.87 | 33.99 | 104,677 | +0.07(+0.21%) |
Dec 21, 2015 | 33.93 | 34.65 | 33.16 | 33.92 | 152,594 | +0.16(+0.47%) |
Dec 18, 2015 | 33.63 | 34.75 | 33.41 | 33.76 | 1,763,182 | +0.58(+1.75%) |
Dec 17, 2015 | 33.50 | 33.84 | 32.30 | 33.18 | 208,225 | -0.15(-0.45%) |
Dec 16, 2015 | 31.03 | 33.66 | 30.97 | 33.33 | 272,387 | +2.38(+7.69%) |
Dec 15, 2015 | 30.94 | 31.24 | 29.92 | 30.95 | 257,611 | +0.02(+0.06%) |
Dec 14, 2015 | 29.26 | 31.00 | 29.26 | 30.93 | 331,951 | +1.73(+5.92%) |
Dec 11, 2015 | 28.96 | 29.43 | 28.48 | 29.20 | 194,628 | -0.33(-1.12%) |
Dec 10, 2015 | 28.58 | 29.63 | 28.58 | 29.53 | 128,707 | +0.88(+3.07%) |
Dec 09, 2015 | 27.75 | 28.94 | 27.48 | 28.65 | 137,051 | +0.92(+3.32%) |
Dec 08, 2015 | 27.11 | 27.86 | 26.99 | 27.73 | 110,217 | +0.86(+3.20%) |
Dec 07, 2015 | 27.74 | 27.90 | 26.39 | 26.87 | 129,310 | -0.97(-3.48%) |
Dec 04, 2015 | 28.19 | 28.19 | 26.95 | 27.84 | 114,691 | -0.37(-1.31%) |
Dec 03, 2015 | 28.81 | 29.31 | 27.63 | 28.21 | 94,899 | -0.59(-2.05%) |
Dec 02, 2015 | 29.13 | 29.73 | 28.68 | 28.80 | 102,896 | -0.43(-1.47%) |
Dec 01, 2015 | 30.60 | 30.87 | 28.34 | 29.23 | 146,059 | -1.58(-5.13%) |
Nov 30, 2015 | 30.00 | 31.25 | 29.29 | 30.81 | 238,775 | +0.83(+2.77%) |
Nov 27, 2015 | 29.23 | 30.00 | 29.14 | 29.98 | 93,175 | +0.74(+2.53%) |
Nov 25, 2015 | 29.77 | 29.24 | 29.24 | 29.24 | 118,700 | -0.66(-2.21%) |
Nov 24, 2015 | 28.05 | 29.98 | 27.78 | 29.90 | 160,022 | +1.56(+5.50%) |
Nov 23, 2015 | 28.50 | 28.91 | 28.05 | 28.34 | 154,179 | -0.07(-0.25%) |
Nov 20, 2015 | 28.29 | 28.76 | 28.12 | 28.41 | 55,542 | +0.31(+1.10%) |
Nov 19, 2015 | 27.06 | 28.79 | 27.06 | 28.10 | 120,489 | -0.34(-1.20%) |
Nov 18, 2015 | 28.41 | 28.63 | 27.73 | 28.44 | 87,644 | +0.20(+0.71%) |
Nov 17, 2015 | 28.03 | 28.51 | 27.68 | 28.24 | 93,995 | +0.28(+1.00%) |
Nov 16, 2015 | 27.92 | 28.57 | 27.28 | 27.96 | 113,435 | -0.03(-0.11%) |
Nov 13, 2015 | 27.46 | 29.94 | 27.40 | 27.99 | 129,633 | +0.30(+1.08%) |
Nov 12, 2015 | 28.01 | 28.43 | 26.08 | 27.69 | 126,474 | -0.57(-2.02%) |
Nov 11, 2015 | 27.66 | 28.77 | 27.14 | 28.26 | 139,501 | +0.16(+0.57%) |
Nov 10, 2015 | 28.00 | 28.67 | 27.36 | 28.10 | 129,825 | -0.34(-1.20%) |
Nov 09, 2015 | 29.89 | 29.98 | 28.12 | 28.44 | 111,035 | -1.45(-4.85%) |
Nov 06, 2015 | 28.35 | 29.99 | 27.85 | 29.89 | 195,954 | +1.44(+5.06%) |
Nov 05, 2015 | 28.65 | 28.65 | 27.71 | 28.45 | 82,409 | -0.22(-0.77%) |
Nov 04, 2015 | 28.99 | 29.00 | 27.70 | 28.67 | 125,938 | -0.21(-0.73%) |
Nov 03, 2015 | 28.20 | 29.20 | 27.98 | 28.88 | 150,176 | +0.44(+1.55%) |
Nov 02, 2015 | 27.09 | 28.70 | 26.68 | 28.44 | 104,288 | +1.45(+5.37%) |
Oct 30, 2015 | 27.02 | 27.72 | 26.03 | 26.99 | 141,805 | -0.13(-0.48%) |
Oct 29, 2015 | 28.93 | 29.15 | 26.96 | 27.12 | 73,525 | -1.82(-6.29%) |
Oct 28, 2015 | 29.66 | 30.18 | 28.28 | 28.94 | 153,150 | -0.55(-1.87%) |
Oct 27, 2015 | 27.00 | 30.21 | 27.00 | 29.49 | 255,683 | +2.40(+8.86%) |
Oct 26, 2015 | 26.96 | 27.89 | 26.29 | 27.09 | 75,687 | +0.16(+0.59%) |
Oct 23, 2015 | 25.27 | 27.20 | 24.98 | 26.93 | 118,552 | +1.95(+7.81%) |
Oct 22, 2015 | 24.67 | 25.22 | 23.38 | 24.98 | 111,630 | +0.39(+1.59%) |
Oct 21, 2015 | 25.72 | 27.77 | 23.62 | 24.59 | 100,432 | -0.95(-3.72%) |
Oct 20, 2015 | 26.45 | 26.45 | 23.93 | 25.54 | 213,601 | -0.53(-2.03%) |
Oct 19, 2015 | 25.87 | 26.68 | 25.42 | 26.07 | 72,422 | +0.05(+0.19%) |
Oct 16, 2015 | 25.67 | 26.24 | 25.00 | 26.02 | 87,003 | +0.44(+1.72%) |
Oct 15, 2015 | 23.94 | 25.59 | 23.72 | 25.58 | 123,135 | +1.63(+6.81%) |
Oct 14, 2015 | 24.40 | 24.70 | 23.61 | 23.95 | 123,892 | -0.32(-1.32%) |
Oct 13, 2015 | 24.26 | 24.79 | 23.55 | 24.27 | 125,417 | -0.26(-1.06%) |
Oct 12, 2015 | 26.27 | 26.75 | 24.38 | 24.53 | 130,433 | -1.61(-6.16%) |
Oct 09, 2015 | 25.48 | 26.17 | 25.19 | 26.14 | 126,788 | +0.81(+3.20%) |
Oct 08, 2015 | 24.72 | 25.70 | 23.84 | 25.33 | 128,535 | +0.46(+1.85%) |
Oct 07, 2015 | 25.05 | 25.94 | 24.11 | 24.87 | 221,755 | +0.12(+0.48%) |
Oct 06, 2015 | 25.72 | 25.72 | 23.46 | 24.75 | 152,569 | -0.93(-3.62%) |
Oct 05, 2015 | 25.44 | 26.57 | 24.10 | 25.68 | 108,872 | +0.33(+1.30%) |
Oct 02, 2015 | 23.51 | 25.38 | 23.41 | 25.35 | 122,766 | +1.66(+7.01%) |