Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 29.46 | 29.47 | 29.47 | 29.47 | 216,400 | -0.12(-0.41%) |
Dec 30, 2015 | 29.89 | 29.94 | 29.45 | 29.59 | 114,864 | -0.23(-0.77%) |
Dec 29, 2015 | 29.63 | 29.85 | 29.32 | 29.82 | 117,156 | +0.39(+1.33%) |
Dec 28, 2015 | 30.13 | 30.32 | 28.86 | 29.43 | 141,937 | -0.34(-1.14%) |
Dec 24, 2015 | 29.70 | 29.77 | 29.77 | 29.77 | 70,300 | +0.07(+0.24%) |
Dec 23, 2015 | 29.75 | 29.87 | 29.51 | 29.70 | 78,247 | +0.06(+0.20%) |
Dec 22, 2015 | 29.43 | 29.75 | 28.91 | 29.64 | 135,433 | +0.22(+0.75%) |
Dec 21, 2015 | 29.23 | 29.47 | 29.05 | 29.42 | 192,088 | +0.36(+1.24%) |
Dec 18, 2015 | 29.21 | 29.48 | 28.90 | 29.06 | 346,940 | -0.32(-1.09%) |
Dec 17, 2015 | 29.73 | 29.98 | 29.12 | 29.38 | 207,245 | -0.13(-0.44%) |
Dec 16, 2015 | 28.50 | 29.61 | 28.50 | 29.51 | 223,618 | +1.14(+4.02%) |
Dec 15, 2015 | 28.44 | 28.67 | 28.20 | 28.37 | 216,782 | +0.17(+0.60%) |
Dec 14, 2015 | 28.29 | 28.55 | 28.01 | 28.20 | 239,225 | -0.44(-1.54%) |
Dec 11, 2015 | 28.65 | 28.95 | 28.14 | 28.64 | 280,341 | -0.40(-1.38%) |
Dec 10, 2015 | 27.99 | 29.12 | 27.99 | 29.04 | 417,222 | +0.91(+3.23%) |
Dec 09, 2015 | 28.14 | 30.65 | 26.91 | 28.13 | 1,265,102 | +3.66(+14.96%) |
Dec 08, 2015 | 24.56 | 24.68 | 24.01 | 24.47 | 194,547 | -0.39(-1.57%) |
Dec 07, 2015 | 25.05 | 25.36 | 24.75 | 24.86 | 164,875 | -0.17(-0.68%) |
Dec 04, 2015 | 25.00 | 25.58 | 24.70 | 25.03 | 150,740 | +0.00(+0.00%) |
Dec 03, 2015 | 25.41 | 25.51 | 24.78 | 25.03 | 127,850 | -0.38(-1.50%) |
Dec 02, 2015 | 25.50 | 25.92 | 25.19 | 25.41 | 206,188 | -0.06(-0.24%) |
Dec 01, 2015 | 25.70 | 25.75 | 25.15 | 25.47 | 124,409 | -0.11(-0.43%) |
Nov 30, 2015 | 25.58 | 25.92 | 25.25 | 25.58 | 208,255 | +0.05(+0.20%) |
Nov 27, 2015 | 25.43 | 25.93 | 25.23 | 25.53 | 61,910 | +0.16(+0.63%) |
Nov 25, 2015 | 25.38 | 25.37 | 25.37 | 25.37 | 289,200 | +0.08(+0.32%) |
Nov 24, 2015 | 24.02 | 25.34 | 23.90 | 25.29 | 239,431 | +1.11(+4.59%) |
Nov 23, 2015 | 24.06 | 24.34 | 23.75 | 24.18 | 156,190 | +0.17(+0.71%) |
Nov 20, 2015 | 23.72 | 24.17 | 23.54 | 24.01 | 164,866 | +0.48(+2.04%) |
Nov 19, 2015 | 23.25 | 23.53 | 23.14 | 23.53 | 123,968 | +0.20(+0.86%) |
Nov 18, 2015 | 23.66 | 23.66 | 22.94 | 23.33 | 106,779 | -0.20(-0.85%) |
Nov 17, 2015 | 23.44 | 23.69 | 22.84 | 23.53 | 186,883 | +0.25(+1.07%) |
Nov 16, 2015 | 22.07 | 23.54 | 22.06 | 23.28 | 184,395 | +1.27(+5.77%) |
Nov 13, 2015 | 22.02 | 22.47 | 21.86 | 22.01 | 97,185 | -0.14(-0.63%) |
Nov 12, 2015 | 22.79 | 22.89 | 22.05 | 22.15 | 116,108 | -0.87(-3.78%) |
Nov 11, 2015 | 23.21 | 23.48 | 22.93 | 23.02 | 54,247 | -0.15(-0.65%) |
Nov 10, 2015 | 22.87 | 23.33 | 22.52 | 23.17 | 144,905 | +0.22(+0.96%) |
Nov 09, 2015 | 23.67 | 23.81 | 22.86 | 22.95 | 93,518 | -0.77(-3.25%) |
Nov 06, 2015 | 23.66 | 23.74 | 23.12 | 23.72 | 80,657 | +0.21(+0.89%) |
Nov 05, 2015 | 23.43 | 23.68 | 23.18 | 23.51 | 76,935 | +0.10(+0.43%) |
Nov 04, 2015 | 25.13 | 25.13 | 23.22 | 23.41 | 113,639 | -0.18(-0.76%) |
Nov 03, 2015 | 23.01 | 23.76 | 23.00 | 23.59 | 138,360 | +0.50(+2.17%) |
Nov 02, 2015 | 23.03 | 23.28 | 22.81 | 23.09 | 147,564 | +0.02(+0.09%) |
Oct 30, 2015 | 22.85 | 23.16 | 22.72 | 23.07 | 93,283 | +0.17(+0.74%) |
Oct 29, 2015 | 22.95 | 23.23 | 22.69 | 22.90 | 139,638 | -0.05(-0.22%) |
Oct 28, 2015 | 22.26 | 22.95 | 22.26 | 22.95 | 143,621 | +0.72(+3.24%) |
Oct 27, 2015 | 22.29 | 22.59 | 22.01 | 22.23 | 143,065 | -0.11(-0.49%) |
Oct 26, 2015 | 22.64 | 22.67 | 22.22 | 22.34 | 95,517 | -0.24(-1.06%) |
Oct 23, 2015 | 22.65 | 22.80 | 22.33 | 22.58 | 86,824 | +0.19(+0.85%) |
Oct 22, 2015 | 22.10 | 22.83 | 21.10 | 22.39 | 186,566 | +0.44(+2.00%) |
Oct 21, 2015 | 22.23 | 22.51 | 21.94 | 21.95 | 176,556 | -0.13(-0.59%) |
Oct 20, 2015 | 21.60 | 22.14 | 21.20 | 22.08 | 149,907 | +0.58(+2.70%) |
Oct 19, 2015 | 21.17 | 21.53 | 21.17 | 21.50 | 123,740 | +0.16(+0.75%) |
Oct 16, 2015 | 21.41 | 21.49 | 21.23 | 21.34 | 122,368 | -0.05(-0.23%) |
Oct 15, 2015 | 20.95 | 21.41 | 20.79 | 21.39 | 119,344 | +0.48(+2.30%) |
Oct 14, 2015 | 21.62 | 21.90 | 20.89 | 20.91 | 108,513 | -0.73(-3.37%) |
Oct 13, 2015 | 21.67 | 22.14 | 21.60 | 21.64 | 210,912 | -0.08(-0.37%) |
Oct 12, 2015 | 21.75 | 21.77 | 21.52 | 21.72 | 209,087 | -0.03(-0.14%) |
Oct 09, 2015 | 21.48 | 21.78 | 21.29 | 21.75 | 210,262 | +0.36(+1.68%) |
Oct 08, 2015 | 21.40 | 21.69 | 21.14 | 21.39 | 181,634 | -0.13(-0.60%) |
Oct 07, 2015 | 21.00 | 21.62 | 21.00 | 21.52 | 208,685 | +0.63(+3.02%) |
Oct 06, 2015 | 21.20 | 21.53 | 20.69 | 20.89 | 152,160 | -0.31(-1.46%) |
Oct 05, 2015 | 20.81 | 21.26 | 20.78 | 21.20 | 168,689 | +0.52(+2.51%) |
Oct 02, 2015 | 19.83 | 20.69 | 19.83 | 20.68 | 170,737 | +0.50(+2.48%) |