Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.63 | 28.55 | 28.55 | 28.55 | 265,545 | +1.71(+6.38%) |
Dec 30, 2015 | 26.92 | 28.03 | 26.59 | 26.83 | 251,632 | -0.32(-1.16%) |
Dec 29, 2015 | 28.46 | 28.63 | 26.88 | 27.15 | 229,298 | -0.86(-3.06%) |
Dec 28, 2015 | 29.06 | 29.25 | 27.33 | 28.01 | 150,522 | -1.58(-5.33%) |
Dec 24, 2015 | 29.38 | 29.58 | 29.58 | 29.58 | 109,360 | +0.29(+1.00%) |
Dec 23, 2015 | 27.62 | 29.54 | 27.29 | 29.29 | 205,093 | +3.04(+11.59%) |
Dec 22, 2015 | 24.15 | 27.26 | 24.15 | 26.25 | 195,012 | +2.19(+9.08%) |
Dec 21, 2015 | 23.48 | 24.22 | 23.43 | 24.06 | 182,868 | +0.47(+2.01%) |
Dec 18, 2015 | 23.73 | 24.15 | 23.39 | 23.59 | 169,536 | -0.34(-1.41%) |
Dec 17, 2015 | 24.31 | 24.78 | 23.88 | 23.93 | 174,624 | -0.36(-1.48%) |
Dec 16, 2015 | 24.27 | 24.87 | 23.88 | 24.29 | 193,474 | -0.18(-0.74%) |
Dec 15, 2015 | 24.90 | 25.08 | 23.86 | 24.47 | 187,496 | -0.11(-0.46%) |
Dec 14, 2015 | 24.85 | 24.92 | 23.95 | 24.58 | 211,409 | -0.59(-2.33%) |
Dec 11, 2015 | 26.02 | 26.38 | 24.99 | 25.17 | 186,888 | -1.73(-6.45%) |
Dec 10, 2015 | 25.98 | 27.22 | 25.78 | 26.90 | 258,737 | +0.79(+3.02%) |
Dec 09, 2015 | 25.37 | 26.79 | 25.37 | 26.11 | 188,125 | +1.08(+4.32%) |
Dec 08, 2015 | 23.91 | 26.52 | 23.79 | 25.03 | 191,773 | -0.56(-2.20%) |
Dec 07, 2015 | 28.14 | 28.14 | 24.85 | 25.60 | 198,702 | -3.18(-11.04%) |
Dec 04, 2015 | 29.85 | 29.85 | 28.64 | 28.77 | 146,894 | -1.37(-4.56%) |
Dec 03, 2015 | 30.91 | 31.25 | 30.08 | 30.15 | 120,016 | -1.01(-3.25%) |
Dec 02, 2015 | 32.38 | 32.42 | 31.07 | 31.16 | 121,063 | -1.44(-4.42%) |
Dec 01, 2015 | 32.99 | 33.30 | 32.56 | 32.60 | 132,066 | -0.54(-1.63%) |
Nov 30, 2015 | 33.66 | 33.95 | 33.12 | 33.14 | 97,553 | -0.41(-1.21%) |
Nov 27, 2015 | 33.39 | 33.71 | 33.21 | 33.55 | 21,916 | -0.18(-0.53%) |
Nov 25, 2015 | 33.19 | 33.73 | 33.73 | 33.73 | 61,071 | +0.07(+0.20%) |
Nov 24, 2015 | 33.82 | 34.40 | 33.32 | 33.66 | 117,160 | -0.14(-0.40%) |
Nov 23, 2015 | 34.38 | 34.81 | 33.62 | 33.80 | 79,856 | -0.70(-2.02%) |
Nov 20, 2015 | 35.15 | 35.39 | 34.39 | 34.49 | 59,191 | -0.79(-2.24%) |
Nov 19, 2015 | 35.28 | 35.49 | 34.77 | 35.28 | 57,720 | -0.36(-1.01%) |
Nov 18, 2015 | 35.06 | 35.94 | 33.93 | 35.64 | 99,979 | +1.14(+3.30%) |
Nov 17, 2015 | 35.85 | 36.15 | 34.15 | 34.51 | 89,138 | -1.25(-3.50%) |
Nov 16, 2015 | 34.18 | 35.96 | 34.18 | 35.76 | 59,804 | +1.41(+4.09%) |
Nov 13, 2015 | 33.39 | 35.01 | 33.13 | 34.35 | 86,197 | +0.77(+2.29%) |
Nov 12, 2015 | 33.72 | 34.00 | 33.43 | 33.58 | 73,278 | -0.68(-1.99%) |
Nov 11, 2015 | 34.92 | 35.04 | 34.00 | 34.26 | 49,795 | -0.75(-2.13%) |
Nov 10, 2015 | 34.88 | 35.32 | 34.51 | 35.01 | 74,117 | -0.24(-0.69%) |
Nov 09, 2015 | 35.27 | 35.82 | 34.84 | 35.25 | 54,275 | -0.40(-1.11%) |
Nov 06, 2015 | 35.63 | 36.04 | 34.99 | 35.65 | 61,264 | -0.26(-0.73%) |
Nov 05, 2015 | 36.37 | 36.85 | 35.69 | 35.91 | 44,303 | -0.81(-2.21%) |
Nov 04, 2015 | 37.73 | 37.73 | 36.07 | 36.72 | 91,582 | -0.88(-2.34%) |
Nov 03, 2015 | 36.90 | 37.93 | 36.79 | 37.60 | 53,589 | +0.66(+1.78%) |
Nov 02, 2015 | 36.42 | 37.32 | 36.37 | 36.94 | 74,906 | +0.31(+0.84%) |
Oct 30, 2015 | 35.43 | 36.77 | 35.12 | 36.64 | 94,520 | +1.21(+3.41%) |
Oct 29, 2015 | 34.81 | 35.47 | 34.55 | 35.43 | 52,788 | +0.83(+2.41%) |
Oct 28, 2015 | 33.56 | 34.86 | 33.21 | 34.59 | 65,800 | +1.30(+3.89%) |
Oct 27, 2015 | 34.04 | 34.42 | 33.10 | 33.30 | 70,014 | -1.23(-3.56%) |
Oct 26, 2015 | 35.45 | 35.47 | 34.44 | 34.53 | 74,425 | -1.08(-3.02%) |
Oct 23, 2015 | 36.02 | 36.11 | 35.34 | 35.60 | 47,442 | -0.22(-0.61%) |
Oct 22, 2015 | 36.24 | 36.83 | 35.49 | 35.82 | 87,022 | -0.18(-0.49%) |
Oct 21, 2015 | 36.70 | 36.77 | 35.96 | 36.00 | 47,509 | -0.59(-1.62%) |
Oct 20, 2015 | 36.88 | 37.23 | 36.37 | 36.59 | 71,078 | -0.37(-1.01%) |
Oct 19, 2015 | 37.36 | 37.41 | 36.61 | 36.97 | 62,780 | -0.77(-2.04%) |
Oct 16, 2015 | 37.19 | 37.80 | 36.53 | 37.73 | 67,054 | +0.62(+1.66%) |
Oct 15, 2015 | 36.79 | 37.38 | 36.04 | 37.12 | 82,668 | +0.09(+0.24%) |
Oct 14, 2015 | 36.46 | 37.34 | 36.09 | 37.03 | 81,016 | +0.31(+0.84%) |
Oct 13, 2015 | 36.46 | 37.47 | 36.22 | 36.72 | 118,750 | -0.09(-0.24%) |
Oct 12, 2015 | 38.20 | 38.20 | 36.57 | 36.81 | 148,768 | -1.30(-3.40%) |
Oct 09, 2015 | 37.34 | 38.55 | 37.19 | 38.11 | 97,807 | +1.08(+2.91%) |
Oct 08, 2015 | 36.79 | 37.43 | 36.44 | 37.03 | 74,270 | +0.42(+1.14%) |
Oct 07, 2015 | 36.66 | 37.32 | 35.91 | 36.61 | 171,058 | +0.22(+0.60%) |
Oct 06, 2015 | 35.54 | 37.05 | 35.36 | 36.40 | 97,598 | +1.12(+3.18%) |
Oct 05, 2015 | 34.07 | 35.71 | 34.07 | 35.27 | 68,871 | +1.47(+4.35%) |
Oct 02, 2015 | 31.72 | 34.18 | 31.34 | 33.80 | 146,132 | +1.56(+4.84%) |