Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.90 | 36.30 | 36.30 | 36.30 | 13,213 | -0.60(-1.63%) |
Dec 30, 2015 | 36.30 | 38.92 | 35.55 | 36.90 | 20,056 | +0.60(+1.65%) |
Dec 29, 2015 | 39.45 | 39.75 | 35.85 | 36.30 | 18,282 | -2.85(-7.28%) |
Dec 28, 2015 | 40.50 | 42.00 | 38.85 | 39.15 | 14,230 | -1.20(-2.97%) |
Dec 24, 2015 | 40.50 | 40.35 | 40.35 | 40.35 | 4,040 | -0.45(-1.10%) |
Dec 23, 2015 | 40.35 | 41.33 | 39.02 | 40.80 | 11,555 | +0.45(+1.12%) |
Dec 22, 2015 | 42.45 | 42.90 | 39.00 | 40.35 | 9,941 | -1.65(-3.93%) |
Dec 21, 2015 | 42.75 | 44.10 | 41.70 | 42.00 | 8,959 | -0.60(-1.41%) |
Dec 18, 2015 | 43.95 | 45.75 | 41.85 | 42.60 | 120,533 | -1.80(-4.05%) |
Dec 17, 2015 | 34.95 | 48.60 | 34.59 | 44.40 | 143,372 | +9.00(+25.42%) |
Dec 16, 2015 | 34.35 | 36.15 | 33.00 | 35.40 | 24,139 | +1.35(+3.96%) |
Dec 15, 2015 | 36.45 | 36.90 | 33.60 | 34.05 | 17,772 | -1.95(-5.42%) |
Dec 14, 2015 | 42.75 | 43.95 | 34.58 | 36.00 | 25,394 | -7.20(-16.67%) |
Dec 11, 2015 | 43.20 | 45.00 | 42.45 | 43.20 | 11,916 | -1.65(-3.68%) |
Dec 10, 2015 | 44.40 | 45.98 | 40.88 | 44.85 | 8,020 | +0.30(+0.67%) |
Dec 09, 2015 | 46.20 | 46.80 | 44.40 | 44.55 | 8,606 | -1.20(-2.62%) |
Dec 08, 2015 | 45.00 | 46.70 | 45.00 | 45.75 | 8,234 | +0.60(+1.33%) |
Dec 07, 2015 | 45.45 | 45.90 | 44.55 | 45.15 | 18,426 | -0.30(-0.66%) |
Dec 04, 2015 | 45.60 | 46.65 | 45.00 | 45.45 | 11,058 | +0.45(+1.00%) |
Dec 03, 2015 | 43.50 | 45.45 | 43.35 | 45.00 | 12,692 | +0.00(+0.00%) |
Dec 02, 2015 | 45.45 | 46.35 | 43.95 | 45.00 | 16,168 | -1.20(-2.60%) |
Dec 01, 2015 | 46.35 | 47.70 | 45.15 | 46.20 | 6,963 | +0.00(+0.00%) |
Nov 30, 2015 | 49.50 | 49.50 | 45.75 | 46.20 | 9,779 | -2.10(-4.35%) |
Nov 27, 2015 | 46.80 | 48.30 | 46.20 | 48.30 | 1,458 | +1.20(+2.55%) |
Nov 25, 2015 | 47.55 | 47.10 | 47.10 | 47.10 | 4,713 | +0.15(+0.32%) |
Nov 24, 2015 | 46.80 | 47.70 | 46.20 | 46.95 | 5,726 | -0.45(-0.95%) |
Nov 23, 2015 | 47.85 | 47.85 | 46.65 | 47.40 | 10,304 | -0.90(-1.86%) |
Nov 20, 2015 | 49.65 | 50.25 | 47.70 | 48.30 | 6,083 | -0.90(-1.83%) |
Nov 19, 2015 | 48.90 | 49.35 | 47.25 | 49.20 | 8,167 | -0.15(-0.30%) |
Nov 18, 2015 | 48.60 | 49.80 | 48.15 | 49.35 | 6,882 | +0.90(+1.86%) |
Nov 17, 2015 | 48.90 | 50.10 | 47.25 | 48.45 | 6,655 | -0.15(-0.31%) |
Nov 16, 2015 | 48.15 | 49.50 | 46.65 | 48.60 | 9,928 | +0.30(+0.62%) |
Nov 13, 2015 | 45.75 | 48.90 | 45.75 | 48.30 | 8,871 | +2.10(+4.55%) |
Nov 12, 2015 | 48.00 | 48.00 | 46.05 | 46.20 | 5,756 | -1.95(-4.05%) |
Nov 11, 2015 | 49.80 | 50.85 | 47.85 | 48.15 | 10,548 | -0.75(-1.53%) |
Nov 10, 2015 | 49.20 | 49.65 | 47.70 | 48.90 | 8,341 | -0.90(-1.81%) |
Nov 09, 2015 | 48.30 | 50.55 | 46.50 | 49.80 | 9,865 | +1.20(+2.47%) |
Nov 06, 2015 | 45.45 | 48.90 | 43.65 | 48.60 | 22,269 | +3.00(+6.58%) |
Nov 05, 2015 | 48.75 | 48.75 | 45.60 | 45.60 | 8,488 | -1.95(-4.10%) |
Nov 04, 2015 | 47.55 | 48.91 | 46.20 | 47.55 | 7,775 | +0.15(+0.32%) |
Nov 03, 2015 | 48.90 | 50.25 | 47.10 | 47.40 | 10,780 | -2.70(-5.39%) |
Nov 02, 2015 | 46.05 | 50.10 | 45.15 | 50.10 | 19,925 | +4.95(+10.96%) |
Oct 30, 2015 | 47.55 | 48.00 | 45.00 | 45.15 | 9,446 | -0.75(-1.63%) |
Oct 29, 2015 | 46.65 | 48.45 | 45.45 | 45.90 | 10,671 | -0.60(-1.29%) |
Oct 28, 2015 | 45.75 | 47.55 | 44.70 | 46.50 | 21,091 | +1.20(+2.65%) |
Oct 27, 2015 | 46.05 | 46.95 | 44.92 | 45.30 | 14,396 | -0.30(-0.66%) |
Oct 26, 2015 | 46.80 | 48.15 | 45.00 | 45.60 | 19,099 | -0.75(-1.62%) |
Oct 23, 2015 | 46.05 | 47.10 | 45.00 | 46.35 | 15,720 | +0.30(+0.65%) |
Oct 22, 2015 | 46.35 | 49.05 | 45.00 | 46.05 | 15,932 | +0.30(+0.66%) |
Oct 21, 2015 | 45.45 | 46.35 | 44.25 | 45.75 | 18,308 | +0.75(+1.67%) |
Oct 20, 2015 | 44.85 | 45.60 | 44.10 | 45.00 | 14,986 | -0.45(-0.99%) |
Oct 19, 2015 | 42.90 | 45.60 | 40.95 | 45.45 | 19,265 | +2.55(+5.94%) |
Oct 16, 2015 | 42.90 | 45.75 | 41.25 | 42.90 | 16,514 | -0.15(-0.35%) |
Oct 15, 2015 | 39.45 | 43.20 | 37.65 | 43.05 | 11,069 | +4.20(+10.81%) |
Oct 14, 2015 | 39.75 | 41.70 | 37.50 | 38.85 | 12,652 | -1.35(-3.36%) |
Oct 13, 2015 | 46.65 | 47.25 | 39.75 | 40.20 | 30,725 | -3.75(-8.53%) |
Oct 12, 2015 | 40.65 | 51.75 | 40.50 | 43.95 | 76,886 | +4.80(+12.26%) |
Oct 09, 2015 | 39.00 | 39.15 | 37.50 | 39.15 | 16,613 | +0.60(+1.56%) |
Oct 08, 2015 | 37.80 | 41.80 | 37.35 | 38.55 | 32,125 | +0.15(+0.39%) |
Oct 07, 2015 | 32.25 | 39.90 | 31.50 | 38.40 | 46,312 | +8.10(+26.73%) |
Oct 06, 2015 | 31.50 | 31.80 | 30.00 | 30.30 | 6,621 | -1.20(-3.81%) |
Oct 05, 2015 | 31.80 | 32.62 | 30.30 | 31.50 | 8,069 | -0.15(-0.47%) |
Oct 02, 2015 | 30.60 | 31.95 | 30.00 | 31.65 | 11,570 | +0.60(+1.93%) |