Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.28 | 35.00 | 35.00 | 35.00 | 918,500 | +0.60(+1.74%) |
Dec 30, 2015 | 35.00 | 36.42 | 34.27 | 34.40 | 1,043,768 | -0.62(-1.77%) |
Dec 29, 2015 | 33.53 | 35.25 | 33.16 | 35.02 | 1,224,437 | +1.75(+5.26%) |
Dec 28, 2015 | 33.99 | 34.02 | 32.58 | 33.27 | 983,331 | -0.87(-2.55%) |
Dec 24, 2015 | 33.94 | 34.14 | 34.14 | 34.14 | 667,600 | +0.28(+0.83%) |
Dec 23, 2015 | 33.75 | 34.15 | 33.46 | 33.86 | 568,361 | +0.22(+0.65%) |
Dec 22, 2015 | 33.45 | 33.89 | 32.83 | 33.64 | 737,716 | +0.19(+0.57%) |
Dec 21, 2015 | 32.84 | 33.65 | 32.10 | 33.45 | 773,186 | +0.65(+1.98%) |
Dec 18, 2015 | 33.30 | 34.49 | 32.67 | 32.80 | 3,381,983 | -0.56(-1.68%) |
Dec 17, 2015 | 33.17 | 35.88 | 33.17 | 33.36 | 3,146,997 | +0.83(+2.55%) |
Dec 16, 2015 | 33.53 | 33.53 | 31.71 | 32.53 | 2,231,131 | -0.89(-2.66%) |
Dec 15, 2015 | 31.20 | 33.95 | 31.20 | 33.42 | 1,443,472 | +2.27(+7.29%) |
Dec 14, 2015 | 31.85 | 32.19 | 30.91 | 31.15 | 1,099,711 | -0.80(-2.50%) |
Dec 11, 2015 | 32.11 | 32.65 | 31.21 | 31.95 | 989,666 | -0.81(-2.47%) |
Dec 10, 2015 | 32.40 | 33.37 | 32.25 | 32.76 | 869,978 | +0.05(+0.15%) |
Dec 09, 2015 | 32.67 | 33.55 | 32.15 | 32.71 | 1,354,650 | -0.26(-0.79%) |
Dec 08, 2015 | 31.50 | 33.38 | 31.21 | 32.97 | 1,058,417 | +1.13(+3.55%) |
Dec 07, 2015 | 33.56 | 33.78 | 31.07 | 31.84 | 1,330,463 | -2.10(-6.19%) |
Dec 04, 2015 | 33.25 | 34.66 | 32.63 | 33.94 | 1,456,896 | +0.67(+2.01%) |
Dec 03, 2015 | 34.02 | 34.36 | 32.67 | 33.27 | 1,873,364 | -0.54(-1.60%) |
Dec 02, 2015 | 31.63 | 35.75 | 31.61 | 33.81 | 4,336,585 | +1.76(+5.49%) |
Dec 01, 2015 | 31.50 | 33.20 | 30.57 | 32.05 | 3,270,007 | +0.60(+1.91%) |
Nov 30, 2015 | 32.00 | 32.00 | 29.62 | 31.45 | 2,951,505 | -0.77(-2.39%) |
Nov 27, 2015 | 30.03 | 32.50 | 29.80 | 32.22 | 3,429,761 | +3.06(+10.49%) |
Nov 25, 2015 | 27.37 | 29.16 | 29.16 | 29.16 | 4,539,800 | +1.33(+4.78%) |
Nov 24, 2015 | 25.73 | 28.65 | 25.54 | 27.83 | 5,984,038 | +2.12(+8.25%) |
Nov 23, 2015 | 26.41 | 26.66 | 24.50 | 25.71 | 4,072,730 | -0.70(-2.65%) |
Nov 20, 2015 | 26.82 | 27.61 | 26.34 | 26.41 | 1,964,720 | -0.40(-1.49%) |
Nov 19, 2015 | 26.80 | 27.70 | 25.91 | 26.81 | 2,718,366 | -0.18(-0.67%) |
Nov 18, 2015 | 27.50 | 27.78 | 26.02 | 26.99 | 3,764,340 | +0.18(+0.67%) |
Nov 17, 2015 | 29.00 | 29.40 | 26.05 | 26.81 | 12,056,769 | -3.43(-11.34%) |
Nov 16, 2015 | 29.27 | 35.93 | 26.05 | 30.24 | 30,651,812 | -69.19(-69.59%) |
Nov 13, 2015 | 99.27 | 100.93 | 96.27 | 99.43 | 712,900 | +0.02(+0.02%) |
Nov 12, 2015 | 99.42 | 102.71 | 99.16 | 99.41 | 533,008 | -0.87(-0.87%) |
Nov 11, 2015 | 106.53 | 106.73 | 99.22 | 100.28 | 675,408 | -5.61(-5.30%) |
Nov 10, 2015 | 99.46 | 108.49 | 96.57 | 105.89 | 1,042,438 | +6.72(+6.78%) |
Nov 09, 2015 | 98.89 | 103.08 | 98.35 | 99.17 | 619,361 | -0.05(-0.05%) |
Nov 06, 2015 | 98.26 | 103.02 | 95.32 | 99.22 | 1,044,464 | -4.33(-4.18%) |
Nov 05, 2015 | 103.75 | 104.74 | 100.90 | 103.55 | 760,452 | -1.20(-1.15%) |
Nov 04, 2015 | 104.86 | 106.39 | 101.81 | 104.75 | 698,017 | -0.13(-0.12%) |
Nov 03, 2015 | 106.00 | 109.00 | 103.13 | 104.88 | 798,114 | -1.32(-1.24%) |
Nov 02, 2015 | 100.81 | 109.18 | 99.47 | 106.20 | 1,114,753 | +6.29(+6.30%) |
Oct 30, 2015 | 100.80 | 102.88 | 97.34 | 99.91 | 534,081 | -0.35(-0.35%) |
Oct 29, 2015 | 101.38 | 104.80 | 99.21 | 100.26 | 666,199 | -1.04(-1.03%) |
Oct 28, 2015 | 97.19 | 101.38 | 95.01 | 101.30 | 679,308 | +3.42(+3.49%) |
Oct 27, 2015 | 95.70 | 98.23 | 95.00 | 97.88 | 491,419 | +2.10(+2.19%) |
Oct 26, 2015 | 96.24 | 98.72 | 94.01 | 95.78 | 548,263 | -0.74(-0.77%) |
Oct 23, 2015 | 94.12 | 96.75 | 92.63 | 96.52 | 643,318 | +3.28(+3.52%) |
Oct 22, 2015 | 93.26 | 94.17 | 90.50 | 93.24 | 545,897 | +0.44(+0.47%) |
Oct 21, 2015 | 95.92 | 96.90 | 87.75 | 92.80 | 785,284 | -2.22(-2.34%) |
Oct 20, 2015 | 98.31 | 99.19 | 93.56 | 95.02 | 581,948 | -3.18(-3.24%) |
Oct 19, 2015 | 97.09 | 100.32 | 93.59 | 98.20 | 711,187 | +1.17(+1.21%) |
Oct 16, 2015 | 101.70 | 103.43 | 95.02 | 97.03 | 721,737 | -4.45(-4.39%) |
Oct 15, 2015 | 91.91 | 101.83 | 91.10 | 101.48 | 1,133,038 | +8.70(+9.38%) |
Oct 14, 2015 | 91.01 | 94.16 | 89.02 | 92.78 | 554,957 | +2.19(+2.42%) |
Oct 13, 2015 | 90.48 | 95.00 | 89.00 | 90.59 | 713,906 | -0.10(-0.11%) |
Oct 12, 2015 | 93.86 | 94.73 | 89.33 | 90.69 | 457,469 | -2.91(-3.11%) |
Oct 09, 2015 | 92.50 | 95.50 | 91.06 | 93.60 | 988,181 | +3.62(+4.02%) |
Oct 08, 2015 | 91.71 | 94.40 | 85.00 | 89.98 | 1,155,619 | -1.77(-1.93%) |
Oct 07, 2015 | 90.63 | 94.55 | 88.04 | 91.75 | 802,155 | +1.36(+1.50%) |
Oct 06, 2015 | 93.42 | 93.93 | 88.00 | 90.39 | 728,094 | -3.21(-3.43%) |
Oct 05, 2015 | 95.62 | 96.47 | 90.65 | 93.60 | 582,301 | -1.25(-1.32%) |
Oct 02, 2015 | 89.85 | 95.00 | 89.04 | 94.85 | 730,571 | +2.84(+3.09%) |