Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.98 | 30.98 | 30.98 | 0 | -0.20(-0.63%) | |
Dec 30, 2015 | 31.23 | 31.35 | 31.00 | 31.17 | 134,422 | -0.34(-1.08%) |
Dec 29, 2015 | 31.55 | 31.61 | 31.30 | 31.51 | 238,208 | -0.19(-0.60%) |
Dec 28, 2015 | 31.47 | 31.70 | 31.27 | 31.70 | 209,758 | +0.40(+1.29%) |
Dec 24, 2015 | 31.30 | 31.30 | 31.30 | 0 | +0.07(+0.22%) | |
Dec 23, 2015 | 31.11 | 31.35 | 31.10 | 31.23 | 429,795 | -0.14(-0.46%) |
Dec 22, 2015 | 30.83 | 31.40 | 30.78 | 31.37 | 346,699 | +0.87(+2.85%) |
Dec 21, 2015 | 30.73 | 30.78 | 30.36 | 30.50 | 183,004 | +0.14(+0.48%) |
Dec 18, 2015 | 30.29 | 30.45 | 30.26 | 30.36 | 230,563 | +0.09(+0.31%) |
Dec 17, 2015 | 30.41 | 30.42 | 30.11 | 30.26 | 272,271 | +0.13(+0.43%) |
Dec 16, 2015 | 29.70 | 30.20 | 29.50 | 30.13 | 302,903 | +0.70(+2.40%) |
Dec 15, 2015 | 29.34 | 29.75 | 29.16 | 29.43 | 348,589 | -0.00(-0.02%) |
Dec 14, 2015 | 29.87 | 29.97 | 29.02 | 29.43 | 339,341 | -0.63(-2.10%) |
Dec 11, 2015 | 30.48 | 30.05 | 30.06 | 365,857 | -0.55(-1.78%) | |
Dec 10, 2015 | 30.79 | 31.05 | 30.60 | 30.61 | 527,192 | -0.09(-0.31%) |
Dec 09, 2015 | 30.82 | 31.00 | 30.52 | 30.70 | 605,347 | +1.60(+5.50%) |
Dec 08, 2015 | 28.68 | 29.13 | 28.61 | 29.10 | 314,996 | -0.52(-1.77%) |
Dec 07, 2015 | 29.85 | 29.85 | 29.50 | 29.62 | 334,374 | -0.38(-1.25%) |
Dec 04, 2015 | 30.07 | 30.20 | 29.90 | 30.00 | 516,009 | +0.12(+0.40%) |
Dec 03, 2015 | 30.13 | 30.17 | 29.67 | 29.88 | 920,327 | +1.04(+3.61%) |
Dec 02, 2015 | 28.58 | 29.30 | 28.54 | 28.84 | 471,978 | -0.64(-2.19%) |
Dec 01, 2015 | 30.70 | 30.71 | 28.65 | 29.48 | 1,249,097 | -0.29(-0.96%) |
Nov 30, 2015 | 29.66 | 29.84 | 29.51 | 29.77 | 634,150 | +1.33(+4.68%) |
Nov 27, 2015 | 28.40 | 28.53 | 28.36 | 28.44 | 177,768 | -0.25(-0.89%) |
Nov 25, 2015 | 28.70 | 28.70 | 28.70 | 0 | +1.29(+4.69%) | |
Nov 24, 2015 | 27.67 | 27.70 | 27.00 | 27.41 | 444,760 | +0.68(+2.56%) |
Nov 23, 2015 | 26.98 | 26.73 | 421,653 | +0.77(+2.95%) | ||
Nov 20, 2015 | 26.85 | 25.85 | 25.96 | 553,657 | -1.06(-3.92%) | |
Nov 19, 2015 | 26.29 | 27.15 | 26.26 | 27.02 | 860,710 | +1.06(+4.08%) |
Nov 18, 2015 | 25.64 | 26.16 | 25.61 | 25.96 | 411,200 | +0.92(+3.67%) |
Nov 17, 2015 | 25.00 | 25.08 | 24.87 | 25.04 | 850,768 | -0.29(-1.14%) |
Nov 16, 2015 | 25.12 | 25.37 | 25.01 | 25.33 | 331,764 | -0.24(-0.94%) |
Nov 13, 2015 | 25.82 | 25.85 | 25.00 | 25.57 | 325,872 | +0.17(+0.67%) |
Nov 12, 2015 | 25.05 | 25.50 | 25.00 | 25.40 | 413,068 | +0.09(+0.36%) |
Nov 11, 2015 | 25.73 | 25.75 | 25.22 | 25.31 | 259,771 | -0.51(-1.98%) |
Nov 10, 2015 | 25.70 | 25.85 | 25.44 | 25.82 | 356,532 | -0.24(-0.92%) |
Nov 09, 2015 | 26.14 | 26.24 | 25.89 | 26.06 | 506,122 | -0.39(-1.47%) |
Nov 06, 2015 | 26.38 | 26.49 | 26.16 | 26.45 | 467,294 | -0.07(-0.26%) |
Nov 05, 2015 | 26.57 | 25.98 | 26.52 | 1,271,386 | +0.59(+2.28%) | |
Nov 04, 2015 | 26.05 | 26.07 | 25.46 | 25.93 | 1,615,846 | +0.44(+1.73%) |
Nov 03, 2015 | 27.00 | 27.43 | 25.46 | 25.49 | 2,186,460 | -1.51(-5.59%) |
Nov 02, 2015 | 27.93 | 28.20 | 26.95 | 27.00 | 886,933 | -0.80(-2.88%) |
Oct 30, 2015 | 27.91 | 27.98 | 27.74 | 27.80 | 345,153 | +0.26(+0.94%) |
Oct 29, 2015 | 27.35 | 27.57 | 27.25 | 27.54 | 643,544 | -0.07(-0.27%) |
Oct 28, 2015 | 27.26 | 27.75 | 27.25 | 27.61 | 403,238 | +0.31(+1.15%) |
Oct 27, 2015 | 27.18 | 27.33 | 26.98 | 27.30 | 601,811 | -0.73(-2.60%) |
Oct 26, 2015 | 27.59 | 28.04 | 27.41 | 28.03 | 695,942 | +0.82(+3.01%) |
Oct 23, 2015 | 27.83 | 27.87 | 26.99 | 27.21 | 872,107 | -0.43(-1.56%) |
Oct 22, 2015 | 27.12 | 27.80 | 27.11 | 27.64 | 468,072 | +0.13(+0.47%) |
Oct 21, 2015 | 27.16 | 27.68 | 26.90 | 27.51 | 489,730 | +1.11(+4.20%) |
Oct 20, 2015 | 26.25 | 26.50 | 26.25 | 26.40 | 426,394 | -0.58(-2.13%) |
Oct 19, 2015 | 26.94 | 27.00 | 26.55 | 26.98 | 463,748 | -0.45(-1.66%) |
Oct 16, 2015 | 27.72 | 27.75 | 27.30 | 27.43 | 1,017,773 | -0.76(-2.70%) |
Oct 15, 2015 | 28.89 | 28.91 | 27.98 | 28.19 | 1,033,638 | -1.05(-3.61%) |
Oct 14, 2015 | 30.00 | 30.16 | 28.70 | 29.25 | 681,512 | -0.00(-0.02%) |
Oct 13, 2015 | 28.93 | 30.00 | 28.75 | 29.25 | 1,014,878 | -1.22(-4.00%) |
Oct 12, 2015 | 30.40 | 30.50 | 29.66 | 30.47 | 1,094,599 | +2.18(+7.71%) |
Oct 09, 2015 | 29.50 | 29.74 | 28.10 | 28.29 | 1,825,571 | +1.52(+5.68%) |
Oct 08, 2015 | 26.16 | 26.77 | 26.00 | 26.77 | 1,530,858 | +0.16(+0.62%) |
Oct 07, 2015 | 26.90 | 25.47 | 26.61 | 4,197,160 | +2.18(+8.93%) | |
Oct 06, 2015 | 23.70 | 24.49 | 23.62 | 24.43 | 1,817,204 | +1.07(+4.56%) |
Oct 05, 2015 | 22.80 | 23.45 | 22.80 | 23.36 | 1,369,663 | +0.29(+1.26%) |
Oct 02, 2015 | 22.91 | 23.13 | 22.71 | 23.07 | 1,905,048 | -0.65(-2.74%) |