Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.73 | 26.85 | 26.85 | 26.85 | 122,012 | -0.62(-2.27%) |
Dec 30, 2015 | 27.91 | 28.07 | 27.43 | 27.47 | 143,679 | -0.37(-1.33%) |
Dec 29, 2015 | 27.21 | 28.03 | 27.17 | 27.84 | 185,210 | +0.75(+2.79%) |
Dec 28, 2015 | 27.13 | 27.83 | 26.69 | 27.09 | 119,595 | -0.11(-0.40%) |
Dec 24, 2015 | 27.01 | 27.20 | 27.20 | 27.20 | 85,278 | +0.40(+1.50%) |
Dec 23, 2015 | 26.48 | 26.81 | 26.39 | 26.80 | 156,940 | +0.53(+2.02%) |
Dec 22, 2015 | 25.86 | 26.54 | 25.82 | 26.26 | 126,517 | +0.63(+2.46%) |
Dec 21, 2015 | 25.18 | 25.65 | 24.92 | 25.63 | 130,812 | +0.71(+2.84%) |
Dec 18, 2015 | 25.42 | 25.64 | 24.89 | 24.92 | 366,082 | -0.87(-3.38%) |
Dec 17, 2015 | 26.16 | 26.63 | 25.65 | 25.79 | 149,950 | -0.45(-1.70%) |
Dec 16, 2015 | 25.77 | 27.12 | 25.49 | 26.24 | 352,688 | +1.09(+4.35%) |
Dec 15, 2015 | 25.30 | 25.51 | 24.88 | 25.15 | 204,766 | +0.06(+0.25%) |
Dec 14, 2015 | 26.32 | 26.32 | 25.04 | 25.08 | 252,050 | -1.16(-4.40%) |
Dec 11, 2015 | 27.57 | 27.77 | 25.86 | 26.24 | 263,697 | -1.62(-5.81%) |
Dec 10, 2015 | 28.04 | 28.09 | 27.60 | 27.86 | 128,061 | -0.25(-0.90%) |
Dec 09, 2015 | 28.65 | 29.07 | 28.06 | 28.11 | 145,381 | -0.69(-2.41%) |
Dec 08, 2015 | 29.17 | 29.35 | 28.70 | 28.81 | 77,048 | -0.35(-1.19%) |
Dec 07, 2015 | 29.01 | 29.27 | 28.58 | 29.15 | 118,880 | +0.15(+0.53%) |
Dec 04, 2015 | 29.07 | 29.40 | 28.68 | 29.00 | 67,241 | +0.06(+0.21%) |
Dec 03, 2015 | 29.17 | 29.71 | 28.67 | 28.94 | 163,110 | -0.28(-0.95%) |
Dec 02, 2015 | 29.59 | 29.79 | 29.10 | 29.21 | 104,956 | -0.18(-0.60%) |
Dec 01, 2015 | 30.00 | 30.30 | 29.27 | 29.39 | 110,116 | -0.75(-2.50%) |
Nov 30, 2015 | 29.16 | 30.78 | 29.09 | 30.15 | 240,992 | +1.43(+4.99%) |
Nov 27, 2015 | 29.65 | 29.66 | 28.41 | 28.71 | 180,689 | -1.25(-4.17%) |
Nov 25, 2015 | 29.86 | 29.96 | 29.96 | 29.96 | 84,110 | +0.08(+0.28%) |
Nov 24, 2015 | 30.45 | 30.56 | 29.74 | 29.88 | 122,339 | -0.82(-2.66%) |
Nov 23, 2015 | 30.15 | 30.81 | 30.08 | 30.69 | 96,311 | +0.48(+1.58%) |
Nov 20, 2015 | 30.36 | 30.92 | 30.11 | 30.22 | 123,738 | +0.12(+0.38%) |
Nov 19, 2015 | 31.28 | 31.28 | 29.90 | 30.10 | 134,075 | -0.88(-2.84%) |
Nov 18, 2015 | 31.76 | 31.77 | 30.82 | 30.98 | 121,570 | -0.20(-0.64%) |
Nov 17, 2015 | 31.72 | 32.02 | 31.07 | 31.18 | 154,748 | -0.31(-1.00%) |
Nov 16, 2015 | 31.13 | 31.61 | 30.90 | 31.49 | 138,263 | +0.36(+1.15%) |
Nov 13, 2015 | 31.09 | 31.28 | 30.73 | 31.13 | 93,690 | -0.02(-0.07%) |
Nov 12, 2015 | 31.59 | 31.59 | 31.06 | 31.16 | 87,792 | -0.51(-1.62%) |
Nov 11, 2015 | 31.65 | 31.82 | 31.39 | 31.67 | 101,571 | +0.08(+0.24%) |
Nov 10, 2015 | 31.53 | 31.73 | 31.44 | 31.59 | 79,531 | +0.02(+0.07%) |
Nov 09, 2015 | 32.12 | 32.31 | 31.42 | 31.57 | 154,765 | -0.66(-2.04%) |
Nov 06, 2015 | 31.97 | 32.37 | 31.97 | 32.23 | 96,161 | +0.09(+0.29%) |
Nov 05, 2015 | 30.54 | 32.33 | 30.44 | 32.13 | 249,987 | +1.73(+5.68%) |
Nov 04, 2015 | 32.43 | 32.50 | 29.29 | 30.41 | 618,270 | -2.36(-7.19%) |
Nov 03, 2015 | 33.60 | 33.88 | 32.65 | 32.76 | 340,814 | -1.02(-3.01%) |
Nov 02, 2015 | 33.37 | 34.11 | 33.37 | 33.78 | 190,575 | +0.43(+1.28%) |
Oct 30, 2015 | 34.05 | 34.42 | 33.34 | 33.35 | 77,687 | -0.80(-2.35%) |
Oct 29, 2015 | 34.28 | 34.80 | 34.13 | 34.15 | 84,148 | -0.46(-1.33%) |
Oct 28, 2015 | 33.53 | 34.63 | 33.50 | 34.61 | 149,809 | +1.08(+3.22%) |
Oct 27, 2015 | 33.87 | 34.04 | 33.00 | 33.53 | 94,075 | -0.48(-1.42%) |
Oct 26, 2015 | 33.90 | 34.12 | 33.44 | 34.02 | 163,406 | +0.18(+0.54%) |
Oct 23, 2015 | 33.69 | 34.19 | 33.34 | 33.83 | 107,475 | +0.20(+0.59%) |
Oct 22, 2015 | 33.43 | 33.92 | 33.19 | 33.63 | 129,147 | +0.41(+1.22%) |
Oct 21, 2015 | 33.57 | 33.79 | 33.15 | 33.23 | 169,837 | -0.23(-0.69%) |
Oct 20, 2015 | 30.91 | 33.54 | 30.67 | 33.46 | 546,591 | +3.06(+10.06%) |
Oct 19, 2015 | 30.36 | 30.52 | 30.16 | 30.40 | 179,415 | +0.02(+0.05%) |
Oct 16, 2015 | 30.42 | 30.72 | 30.09 | 30.38 | 250,581 | +0.08(+0.25%) |
Oct 15, 2015 | 29.83 | 30.34 | 29.66 | 30.31 | 212,221 | +0.57(+1.90%) |
Oct 14, 2015 | 30.48 | 30.73 | 29.45 | 29.74 | 368,551 | -0.60(-1.99%) |
Oct 13, 2015 | 30.55 | 31.04 | 30.16 | 30.35 | 88,768 | -0.24(-0.80%) |
Oct 12, 2015 | 30.61 | 30.73 | 30.38 | 30.59 | 167,607 | +0.05(+0.15%) |
Oct 09, 2015 | 30.57 | 30.80 | 30.51 | 30.54 | 127,179 | -0.14(-0.45%) |
Oct 08, 2015 | 31.39 | 31.39 | 30.54 | 30.68 | 143,961 | -0.81(-2.57%) |
Oct 07, 2015 | 30.20 | 31.89 | 30.20 | 31.49 | 282,180 | +1.25(+4.12%) |
Oct 06, 2015 | 29.91 | 30.51 | 29.84 | 30.25 | 187,164 | +0.23(+0.76%) |
Oct 05, 2015 | 28.59 | 30.16 | 28.59 | 30.02 | 380,658 | +1.84(+6.51%) |
Oct 02, 2015 | 28.35 | 28.53 | 27.68 | 28.18 | 186,592 | -0.42(-1.47%) |