Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.85 | 28.91 | 28.91 | 28.91 | 224,542 | +1.50(+5.46%) |
Dec 30, 2015 | 26.65 | 27.49 | 26.28 | 27.41 | 145,421 | +0.84(+3.16%) |
Dec 29, 2015 | 26.86 | 27.45 | 26.46 | 26.57 | 89,097 | +0.00(+0.00%) |
Dec 28, 2015 | 26.94 | 27.27 | 26.46 | 26.57 | 99,475 | -0.51(-1.89%) |
Dec 24, 2015 | 27.27 | 27.08 | 27.08 | 27.08 | 78,957 | -0.07(-0.27%) |
Dec 23, 2015 | 26.76 | 27.74 | 26.61 | 27.16 | 174,054 | +0.62(+2.34%) |
Dec 22, 2015 | 26.65 | 27.27 | 26.39 | 26.54 | 150,822 | -0.04(-0.14%) |
Dec 21, 2015 | 25.73 | 27.08 | 25.70 | 26.57 | 186,191 | +0.91(+3.56%) |
Dec 18, 2015 | 25.04 | 25.93 | 24.71 | 25.66 | 194,135 | +0.62(+2.48%) |
Dec 17, 2015 | 26.28 | 26.43 | 24.93 | 25.04 | 202,583 | -1.28(-4.85%) |
Dec 16, 2015 | 25.77 | 26.35 | 25.30 | 26.32 | 161,306 | +0.62(+2.41%) |
Dec 15, 2015 | 25.84 | 26.17 | 25.00 | 25.70 | 211,505 | +0.33(+1.29%) |
Dec 14, 2015 | 25.59 | 25.73 | 24.64 | 25.37 | 160,675 | -0.37(-1.42%) |
Dec 11, 2015 | 26.28 | 26.32 | 25.55 | 25.73 | 130,315 | -0.44(-1.67%) |
Dec 10, 2015 | 27.26 | 27.62 | 26.10 | 26.17 | 141,453 | -1.01(-3.73%) |
Dec 09, 2015 | 26.75 | 27.69 | 26.32 | 27.18 | 179,094 | +0.51(+1.90%) |
Dec 08, 2015 | 26.42 | 26.90 | 25.58 | 26.68 | 226,557 | +0.54(+2.08%) |
Dec 07, 2015 | 26.39 | 26.75 | 25.27 | 26.13 | 373,585 | -0.62(-2.30%) |
Dec 04, 2015 | 26.93 | 27.08 | 26.42 | 26.75 | 226,671 | -0.22(-0.81%) |
Dec 03, 2015 | 28.20 | 28.38 | 26.57 | 26.97 | 158,336 | -0.87(-3.12%) |
Dec 02, 2015 | 29.03 | 29.39 | 27.73 | 27.84 | 198,829 | -1.12(-3.88%) |
Dec 01, 2015 | 28.27 | 28.96 | 28.13 | 28.96 | 250,207 | +0.83(+2.96%) |
Nov 30, 2015 | 28.67 | 28.70 | 27.87 | 28.13 | 114,013 | -0.22(-0.77%) |
Nov 27, 2015 | 27.91 | 28.49 | 27.84 | 28.34 | 65,347 | +0.25(+0.90%) |
Nov 25, 2015 | 27.94 | 28.09 | 28.09 | 28.09 | 118,017 | -0.07(-0.26%) |
Nov 24, 2015 | 28.45 | 29.18 | 28.05 | 28.16 | 238,781 | -0.47(-1.64%) |
Nov 23, 2015 | 29.97 | 29.97 | 28.38 | 28.63 | 116,338 | -1.19(-4.00%) |
Nov 20, 2015 | 30.48 | 30.59 | 29.68 | 29.83 | 76,570 | -0.18(-0.60%) |
Nov 19, 2015 | 30.70 | 31.09 | 29.94 | 30.01 | 86,261 | -1.01(-3.27%) |
Nov 18, 2015 | 31.27 | 31.35 | 30.66 | 31.02 | 88,976 | -0.04(-0.12%) |
Nov 17, 2015 | 31.56 | 32.22 | 30.88 | 31.06 | 84,104 | -0.80(-2.50%) |
Nov 16, 2015 | 31.42 | 32.22 | 30.95 | 31.85 | 110,465 | +0.54(+1.73%) |
Nov 13, 2015 | 31.24 | 32.07 | 30.62 | 31.31 | 89,641 | +0.40(+1.29%) |
Nov 12, 2015 | 30.80 | 31.27 | 30.04 | 30.91 | 135,482 | -0.07(-0.23%) |
Nov 11, 2015 | 31.71 | 32.00 | 30.88 | 30.99 | 103,732 | -0.72(-2.28%) |
Nov 10, 2015 | 32.14 | 32.69 | 30.70 | 31.71 | 189,239 | -0.83(-2.56%) |
Nov 09, 2015 | 31.49 | 32.76 | 31.42 | 32.54 | 198,981 | +1.05(+3.33%) |
Nov 06, 2015 | 31.27 | 33.08 | 31.11 | 31.49 | 243,699 | +0.29(+0.93%) |
Nov 05, 2015 | 31.85 | 32.11 | 30.88 | 31.20 | 128,508 | -0.69(-2.16%) |
Nov 04, 2015 | 32.69 | 32.69 | 31.31 | 31.89 | 95,165 | -0.65(-2.00%) |
Nov 03, 2015 | 32.72 | 33.16 | 31.93 | 32.54 | 91,085 | -0.40(-1.21%) |
Nov 02, 2015 | 32.47 | 33.01 | 31.75 | 32.94 | 91,463 | +0.47(+1.45%) |
Oct 30, 2015 | 31.85 | 32.47 | 30.99 | 32.47 | 98,300 | +0.87(+2.75%) |
Oct 29, 2015 | 31.24 | 31.75 | 30.84 | 31.60 | 107,001 | +0.33(+1.04%) |
Oct 28, 2015 | 30.80 | 31.82 | 30.55 | 31.27 | 138,467 | +0.51(+1.65%) |
Oct 27, 2015 | 31.56 | 31.56 | 30.23 | 30.77 | 123,704 | -0.76(-2.41%) |
Oct 26, 2015 | 32.65 | 32.90 | 31.31 | 31.53 | 82,350 | -1.27(-3.86%) |
Oct 23, 2015 | 32.61 | 32.80 | 32.07 | 32.80 | 73,604 | +0.33(+1.00%) |
Oct 22, 2015 | 32.22 | 32.54 | 31.75 | 32.47 | 118,995 | +0.54(+1.70%) |
Oct 21, 2015 | 32.32 | 32.83 | 31.85 | 31.93 | 98,198 | -0.14(-0.45%) |
Oct 20, 2015 | 32.40 | 32.47 | 31.49 | 32.07 | 106,938 | -0.33(-1.01%) |
Oct 19, 2015 | 33.48 | 33.48 | 31.98 | 32.40 | 87,412 | -1.09(-3.24%) |
Oct 16, 2015 | 33.16 | 33.48 | 32.51 | 33.48 | 71,660 | +0.25(+0.76%) |
Oct 15, 2015 | 32.18 | 33.23 | 32.04 | 33.23 | 119,325 | +1.12(+3.49%) |
Oct 14, 2015 | 33.05 | 33.08 | 31.35 | 32.11 | 102,288 | -0.83(-2.53%) |
Oct 13, 2015 | 32.54 | 33.45 | 32.07 | 32.94 | 106,855 | +0.29(+0.89%) |
Oct 12, 2015 | 32.76 | 32.83 | 31.93 | 32.65 | 64,778 | +0.00(+0.00%) |
Oct 09, 2015 | 33.74 | 34.17 | 32.58 | 32.65 | 113,671 | -1.01(-3.01%) |
Oct 08, 2015 | 34.39 | 34.75 | 32.61 | 33.66 | 172,179 | -1.12(-3.23%) |
Oct 07, 2015 | 32.76 | 34.86 | 32.61 | 34.79 | 286,704 | +2.39(+7.37%) |
Oct 06, 2015 | 32.61 | 33.27 | 32.40 | 32.40 | 104,969 | -0.33(-1.00%) |
Oct 05, 2015 | 32.36 | 32.94 | 32.11 | 32.72 | 168,493 | +1.27(+4.03%) |
Oct 02, 2015 | 30.01 | 32.14 | 29.54 | 31.46 | 175,778 | +0.94(+3.08%) |