Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.68 | 28.14 | 28.14 | 28.14 | 192,700 | -0.81(-2.80%) |
Dec 30, 2015 | 28.82 | 29.70 | 28.01 | 28.95 | 309,811 | -0.17(-0.58%) |
Dec 29, 2015 | 28.03 | 29.20 | 27.75 | 29.12 | 183,997 | +0.95(+3.37%) |
Dec 28, 2015 | 28.20 | 28.81 | 27.00 | 28.17 | 472,141 | +0.45(+1.62%) |
Dec 24, 2015 | 28.14 | 27.72 | 27.72 | 27.72 | 96,500 | -0.70(-2.46%) |
Dec 23, 2015 | 27.01 | 28.50 | 26.86 | 28.42 | 262,270 | +1.44(+5.34%) |
Dec 22, 2015 | 29.65 | 30.20 | 26.75 | 26.98 | 323,967 | -2.67(-9.01%) |
Dec 21, 2015 | 29.41 | 29.94 | 28.75 | 29.65 | 248,474 | +0.09(+0.30%) |
Dec 18, 2015 | 31.51 | 31.68 | 29.50 | 29.56 | 2,984,540 | -2.18(-6.87%) |
Dec 17, 2015 | 33.61 | 34.05 | 31.68 | 31.74 | 482,536 | -1.89(-5.62%) |
Dec 16, 2015 | 31.24 | 34.95 | 31.24 | 33.63 | 795,345 | +2.49(+8.00%) |
Dec 15, 2015 | 31.12 | 31.59 | 30.62 | 31.14 | 468,735 | -0.07(-0.22%) |
Dec 14, 2015 | 29.99 | 31.57 | 29.86 | 31.21 | 495,879 | +1.28(+4.28%) |
Dec 11, 2015 | 29.70 | 30.45 | 29.29 | 29.93 | 320,516 | -0.23(-0.76%) |
Dec 10, 2015 | 28.90 | 30.47 | 28.82 | 30.16 | 245,220 | +0.99(+3.39%) |
Dec 09, 2015 | 30.88 | 31.39 | 29.02 | 29.17 | 290,019 | -1.91(-6.15%) |
Dec 08, 2015 | 29.37 | 31.29 | 29.33 | 31.08 | 441,350 | +1.43(+4.82%) |
Dec 07, 2015 | 30.09 | 30.28 | 28.89 | 29.65 | 440,197 | -0.30(-1.00%) |
Dec 04, 2015 | 29.81 | 30.41 | 29.55 | 29.95 | 221,972 | +0.16(+0.54%) |
Dec 03, 2015 | 29.72 | 30.52 | 29.41 | 29.79 | 309,118 | +0.10(+0.34%) |
Dec 02, 2015 | 29.25 | 29.99 | 29.11 | 29.69 | 251,986 | +0.24(+0.81%) |
Dec 01, 2015 | 30.00 | 30.10 | 28.61 | 29.45 | 668,629 | -1.54(-4.97%) |
Nov 30, 2015 | 31.36 | 31.43 | 30.11 | 30.99 | 646,872 | -0.18(-0.58%) |
Nov 27, 2015 | 31.63 | 31.79 | 30.86 | 31.17 | 224,952 | -0.30(-0.95%) |
Nov 25, 2015 | 29.49 | 31.47 | 31.47 | 31.47 | 816,100 | +4.42(+16.34%) |
Nov 24, 2015 | 29.94 | 30.00 | 26.70 | 27.05 | 3,385,945 | -5.18(-16.07%) |
Nov 23, 2015 | 30.11 | 32.41 | 29.00 | 32.23 | 792,094 | +3.40(+11.79%) |
Nov 20, 2015 | 28.61 | 29.20 | 28.27 | 28.83 | 203,783 | +0.41(+1.44%) |
Nov 19, 2015 | 28.65 | 29.00 | 28.24 | 28.42 | 244,447 | -0.31(-1.08%) |
Nov 18, 2015 | 28.68 | 29.13 | 28.27 | 28.73 | 235,047 | -0.14(-0.48%) |
Nov 17, 2015 | 27.50 | 29.11 | 27.28 | 28.87 | 299,389 | +1.24(+4.49%) |
Nov 16, 2015 | 28.88 | 29.20 | 27.08 | 27.63 | 347,159 | -1.46(-5.02%) |
Nov 13, 2015 | 28.47 | 29.82 | 28.02 | 29.09 | 193,699 | +0.63(+2.21%) |
Nov 12, 2015 | 27.78 | 29.00 | 27.25 | 28.46 | 161,691 | +0.20(+0.71%) |
Nov 11, 2015 | 29.78 | 30.50 | 28.06 | 28.26 | 253,053 | -1.62(-5.42%) |
Nov 10, 2015 | 30.63 | 30.63 | 29.25 | 29.88 | 198,156 | +0.35(+1.19%) |
Nov 09, 2015 | 28.40 | 30.65 | 27.95 | 29.53 | 478,393 | +1.13(+3.98%) |
Nov 06, 2015 | 26.93 | 28.54 | 26.77 | 28.40 | 190,965 | +1.38(+5.11%) |
Nov 05, 2015 | 28.35 | 28.35 | 26.89 | 27.02 | 189,642 | -1.27(-4.49%) |
Nov 04, 2015 | 27.80 | 28.50 | 27.46 | 28.29 | 192,947 | +0.46(+1.65%) |
Nov 03, 2015 | 27.81 | 28.40 | 27.20 | 27.83 | 231,255 | +0.08(+0.29%) |
Nov 02, 2015 | 26.77 | 28.36 | 26.77 | 27.75 | 299,961 | +0.74(+2.74%) |
Oct 30, 2015 | 27.54 | 27.54 | 26.44 | 27.01 | 124,186 | +0.11(+0.41%) |
Oct 29, 2015 | 27.19 | 28.42 | 26.52 | 26.90 | 267,181 | -0.29(-1.07%) |
Oct 28, 2015 | 25.04 | 27.37 | 25.04 | 27.19 | 214,085 | +2.03(+8.07%) |
Oct 27, 2015 | 24.93 | 25.49 | 24.44 | 25.16 | 423,018 | +0.11(+0.44%) |
Oct 26, 2015 | 24.16 | 25.44 | 23.60 | 25.05 | 219,483 | +0.91(+3.77%) |
Oct 23, 2015 | 23.96 | 24.55 | 23.79 | 24.14 | 174,423 | +0.61(+2.59%) |
Oct 22, 2015 | 23.58 | 24.61 | 23.14 | 23.53 | 392,161 | +0.06(+0.26%) |
Oct 21, 2015 | 23.98 | 24.04 | 23.18 | 23.47 | 281,341 | -0.30(-1.26%) |
Oct 20, 2015 | 23.90 | 24.01 | 23.38 | 23.77 | 394,164 | +0.14(+0.59%) |
Oct 19, 2015 | 22.54 | 24.50 | 22.54 | 23.63 | 306,364 | +0.73(+3.19%) |
Oct 16, 2015 | 22.31 | 23.15 | 22.31 | 22.90 | 188,476 | +0.34(+1.51%) |
Oct 15, 2015 | 21.48 | 22.79 | 21.40 | 22.56 | 239,436 | +0.73(+3.34%) |
Oct 14, 2015 | 21.91 | 22.44 | 21.48 | 21.83 | 279,063 | +0.12(+0.55%) |
Oct 13, 2015 | 21.57 | 22.51 | 20.99 | 21.71 | 304,131 | -0.10(-0.46%) |
Oct 12, 2015 | 21.64 | 22.47 | 21.56 | 21.81 | 353,565 | -0.25(-1.13%) |
Oct 09, 2015 | 21.89 | 22.63 | 21.34 | 22.06 | 215,521 | +0.32(+1.47%) |
Oct 08, 2015 | 21.13 | 22.14 | 20.51 | 21.74 | 326,697 | +0.51(+2.40%) |
Oct 07, 2015 | 20.44 | 21.72 | 19.79 | 21.23 | 517,644 | +0.83(+4.07%) |
Oct 06, 2015 | 20.30 | 20.48 | 19.49 | 20.40 | 447,055 | -0.01(-0.05%) |
Oct 05, 2015 | 19.58 | 20.50 | 19.44 | 20.41 | 282,933 | +1.14(+5.92%) |
Oct 02, 2015 | 19.10 | 19.91 | 18.40 | 19.27 | 178,890 | -0.22(-1.13%) |