Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.85 | 29.08 | 29.08 | 29.08 | 239,800 | -0.90(-3.00%) |
Dec 30, 2015 | 30.56 | 30.66 | 29.85 | 29.98 | 136,628 | -0.72(-2.35%) |
Dec 29, 2015 | 30.40 | 31.41 | 30.28 | 30.70 | 182,013 | +0.41(+1.35%) |
Dec 28, 2015 | 30.56 | 30.80 | 29.11 | 30.29 | 292,154 | -0.48(-1.56%) |
Dec 24, 2015 | 30.02 | 30.77 | 30.77 | 30.77 | 95,900 | +0.76(+2.53%) |
Dec 23, 2015 | 30.15 | 30.50 | 29.90 | 30.01 | 117,927 | -0.08(-0.27%) |
Dec 22, 2015 | 29.81 | 30.59 | 29.52 | 30.09 | 148,058 | +0.45(+1.52%) |
Dec 21, 2015 | 29.52 | 30.49 | 29.21 | 29.64 | 212,698 | +0.39(+1.33%) |
Dec 18, 2015 | 29.61 | 29.97 | 28.96 | 29.25 | 745,588 | -0.25(-0.85%) |
Dec 17, 2015 | 30.92 | 31.19 | 29.49 | 29.50 | 241,165 | -1.36(-4.41%) |
Dec 16, 2015 | 29.13 | 30.88 | 29.07 | 30.86 | 241,575 | +1.87(+6.45%) |
Dec 15, 2015 | 28.67 | 29.18 | 28.19 | 28.99 | 263,863 | +0.55(+1.93%) |
Dec 14, 2015 | 28.72 | 29.18 | 28.17 | 28.44 | 460,006 | -0.23(-0.80%) |
Dec 11, 2015 | 29.40 | 29.89 | 28.48 | 28.67 | 489,523 | -1.27(-4.24%) |
Dec 10, 2015 | 31.05 | 31.29 | 29.87 | 29.94 | 419,260 | -1.00(-3.23%) |
Dec 09, 2015 | 31.27 | 31.96 | 30.93 | 30.94 | 367,432 | -0.42(-1.34%) |
Dec 08, 2015 | 31.08 | 31.37 | 30.81 | 31.36 | 299,919 | +0.03(+0.10%) |
Dec 07, 2015 | 31.42 | 31.82 | 30.99 | 31.33 | 184,298 | -0.10(-0.32%) |
Dec 04, 2015 | 31.53 | 31.89 | 31.10 | 31.43 | 276,481 | -0.10(-0.32%) |
Dec 03, 2015 | 33.08 | 33.12 | 31.22 | 31.53 | 281,335 | -1.35(-4.11%) |
Dec 02, 2015 | 32.97 | 33.72 | 32.56 | 32.88 | 201,376 | -0.07(-0.21%) |
Dec 01, 2015 | 33.09 | 33.39 | 32.35 | 32.95 | 148,109 | -0.02(-0.06%) |
Nov 30, 2015 | 32.70 | 33.16 | 32.51 | 32.97 | 177,738 | +0.28(+0.86%) |
Nov 27, 2015 | 32.29 | 32.84 | 32.16 | 32.69 | 65,504 | +0.26(+0.80%) |
Nov 25, 2015 | 32.54 | 32.43 | 32.43 | 32.43 | 132,100 | -0.07(-0.22%) |
Nov 24, 2015 | 32.23 | 32.58 | 31.85 | 32.50 | 181,999 | +0.18(+0.56%) |
Nov 23, 2015 | 33.26 | 33.26 | 32.29 | 32.32 | 189,928 | -1.10(-3.29%) |
Nov 20, 2015 | 33.60 | 33.81 | 33.21 | 33.42 | 226,233 | -0.01(-0.03%) |
Nov 19, 2015 | 33.06 | 33.63 | 32.54 | 33.43 | 226,993 | +0.32(+0.97%) |
Nov 18, 2015 | 32.97 | 33.16 | 31.45 | 33.11 | 188,681 | +0.33(+1.01%) |
Nov 17, 2015 | 32.83 | 33.35 | 32.25 | 32.78 | 330,686 | +0.11(+0.34%) |
Nov 16, 2015 | 31.64 | 32.79 | 30.50 | 32.67 | 572,154 | +0.86(+2.70%) |
Nov 13, 2015 | 32.95 | 33.04 | 31.32 | 31.81 | 1,279,864 | -1.35(-4.07%) |
Nov 12, 2015 | 34.35 | 34.83 | 33.10 | 33.16 | 386,612 | -1.37(-3.97%) |
Nov 11, 2015 | 35.83 | 36.33 | 34.00 | 34.53 | 342,321 | -1.12(-3.14%) |
Nov 10, 2015 | 37.01 | 37.25 | 35.31 | 35.65 | 224,712 | -1.48(-3.99%) |
Nov 09, 2015 | 38.45 | 38.77 | 36.75 | 37.13 | 296,127 | -1.37(-3.56%) |
Nov 06, 2015 | 38.12 | 38.59 | 36.21 | 38.50 | 448,513 | +1.48(+4.00%) |
Nov 05, 2015 | 38.18 | 38.26 | 36.27 | 37.02 | 289,599 | -1.15(-3.01%) |
Nov 04, 2015 | 37.26 | 39.75 | 37.12 | 38.17 | 894,175 | +2.80(+7.92%) |
Nov 03, 2015 | 40.99 | 41.33 | 34.79 | 35.37 | 2,650,024 | -5.73(-13.94%) |
Nov 02, 2015 | 40.80 | 41.44 | 40.39 | 41.10 | 168,109 | +0.40(+0.98%) |
Oct 30, 2015 | 40.97 | 41.35 | 40.56 | 40.70 | 197,716 | -0.31(-0.76%) |
Oct 29, 2015 | 40.41 | 41.22 | 40.14 | 41.01 | 225,419 | +0.42(+1.03%) |
Oct 28, 2015 | 39.33 | 40.72 | 39.33 | 40.59 | 362,554 | +1.28(+3.26%) |
Oct 27, 2015 | 39.47 | 39.72 | 38.88 | 39.31 | 138,981 | -0.42(-1.06%) |
Oct 26, 2015 | 39.51 | 40.40 | 39.28 | 39.73 | 220,869 | +0.01(+0.03%) |
Oct 23, 2015 | 39.40 | 39.76 | 38.82 | 39.72 | 172,363 | +0.71(+1.82%) |
Oct 22, 2015 | 39.12 | 39.52 | 38.78 | 39.01 | 144,644 | +0.03(+0.08%) |
Oct 21, 2015 | 39.74 | 39.79 | 38.93 | 38.98 | 78,304 | -0.67(-1.69%) |
Oct 20, 2015 | 39.57 | 39.87 | 39.07 | 39.65 | 204,030 | +0.09(+0.23%) |
Oct 19, 2015 | 39.04 | 39.87 | 38.90 | 39.56 | 197,758 | +0.31(+0.79%) |
Oct 16, 2015 | 39.25 | 39.33 | 38.56 | 39.25 | 126,890 | +0.11(+0.28%) |
Oct 15, 2015 | 38.20 | 39.26 | 38.04 | 39.14 | 147,993 | +1.15(+3.03%) |
Oct 14, 2015 | 38.35 | 38.98 | 37.81 | 37.99 | 129,358 | -0.47(-1.22%) |
Oct 13, 2015 | 38.72 | 39.59 | 38.35 | 38.46 | 158,652 | -0.67(-1.71%) |
Oct 12, 2015 | 38.64 | 39.70 | 38.38 | 39.13 | 204,615 | +0.58(+1.50%) |
Oct 09, 2015 | 38.38 | 38.83 | 37.49 | 38.55 | 210,561 | +0.07(+0.18%) |
Oct 08, 2015 | 37.49 | 39.36 | 37.30 | 38.48 | 375,730 | +1.99(+5.45%) |
Oct 07, 2015 | 36.58 | 37.17 | 36.10 | 36.49 | 387,256 | +0.08(+0.22%) |
Oct 06, 2015 | 35.89 | 36.68 | 35.59 | 36.41 | 153,118 | +0.59(+1.65%) |
Oct 05, 2015 | 35.47 | 36.25 | 35.23 | 35.82 | 455,341 | +0.35(+0.99%) |
Oct 02, 2015 | 36.02 | 36.03 | 35.20 | 35.47 | 369,182 | -0.82(-2.26%) |