Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 30.83 | 30.34 | 30.34 | 30.34 | 348,200 | -0.62(-2.00%) |
Dec 30, 2015 | 30.88 | 31.02 | 30.42 | 30.96 | 384,216 | +0.11(+0.36%) |
Dec 29, 2015 | 30.47 | 30.97 | 30.33 | 30.85 | 321,856 | +0.52(+1.71%) |
Dec 28, 2015 | 30.56 | 30.58 | 30.06 | 30.33 | 423,825 | -0.39(-1.27%) |
Dec 24, 2015 | 30.54 | 30.72 | 30.72 | 30.72 | 171,100 | +0.10(+0.33%) |
Dec 23, 2015 | 30.59 | 30.71 | 30.16 | 30.62 | 284,250 | +0.16(+0.53%) |
Dec 22, 2015 | 30.32 | 30.52 | 29.30 | 30.46 | 501,686 | +0.17(+0.56%) |
Dec 21, 2015 | 30.51 | 30.79 | 29.75 | 30.29 | 384,607 | +0.01(+0.03%) |
Dec 18, 2015 | 30.65 | 30.99 | 30.21 | 30.28 | 746,346 | -0.60(-1.94%) |
Dec 17, 2015 | 31.85 | 31.85 | 30.86 | 30.88 | 315,078 | -0.79(-2.49%) |
Dec 16, 2015 | 31.46 | 31.85 | 30.85 | 31.67 | 328,501 | +0.38(+1.21%) |
Dec 15, 2015 | 30.39 | 31.74 | 30.39 | 31.29 | 666,489 | +1.12(+3.71%) |
Dec 14, 2015 | 29.79 | 30.35 | 29.56 | 30.17 | 485,238 | +0.37(+1.24%) |
Dec 11, 2015 | 29.76 | 30.28 | 29.70 | 29.80 | 278,721 | -0.62(-2.04%) |
Dec 10, 2015 | 29.87 | 30.77 | 29.87 | 30.42 | 1,067,146 | +0.50(+1.67%) |
Dec 09, 2015 | 30.18 | 30.56 | 29.83 | 29.92 | 250,463 | -0.29(-0.96%) |
Dec 08, 2015 | 30.14 | 30.70 | 29.99 | 30.21 | 403,874 | -0.22(-0.72%) |
Dec 07, 2015 | 30.56 | 30.58 | 29.97 | 30.43 | 358,929 | -0.11(-0.36%) |
Dec 04, 2015 | 29.91 | 30.62 | 29.75 | 30.54 | 480,724 | +0.62(+2.07%) |
Dec 03, 2015 | 30.09 | 30.87 | 29.88 | 29.92 | 592,551 | -0.13(-0.43%) |
Dec 02, 2015 | 29.87 | 30.24 | 29.79 | 30.05 | 471,808 | +0.12(+0.40%) |
Dec 01, 2015 | 30.12 | 30.20 | 29.81 | 29.93 | 573,828 | -0.01(-0.03%) |
Nov 30, 2015 | 30.70 | 30.70 | 29.84 | 29.94 | 600,743 | -0.59(-1.93%) |
Nov 27, 2015 | 30.41 | 30.62 | 30.24 | 30.53 | 158,194 | +0.05(+0.16%) |
Nov 25, 2015 | 30.36 | 30.48 | 30.48 | 30.48 | 279,700 | +0.12(+0.40%) |
Nov 24, 2015 | 30.52 | 30.52 | 29.65 | 30.36 | 448,570 | -0.43(-1.40%) |
Nov 23, 2015 | 30.35 | 31.18 | 30.35 | 30.79 | 541,237 | +0.29(+0.95%) |
Nov 20, 2015 | 30.42 | 31.16 | 30.27 | 30.50 | 882,041 | +0.28(+0.93%) |
Nov 19, 2015 | 30.28 | 30.78 | 30.02 | 30.22 | 888,539 | +0.01(+0.03%) |
Nov 18, 2015 | 28.38 | 30.25 | 28.38 | 30.21 | 771,389 | +2.02(+7.17%) |
Nov 17, 2015 | 28.49 | 28.85 | 28.14 | 28.19 | 679,175 | -0.34(-1.19%) |
Nov 16, 2015 | 28.36 | 28.55 | 27.43 | 28.53 | 721,171 | +0.22(+0.78%) |
Nov 13, 2015 | 28.45 | 28.68 | 27.97 | 28.31 | 559,445 | -0.51(-1.77%) |
Nov 12, 2015 | 29.27 | 29.49 | 28.77 | 28.82 | 560,071 | -0.60(-2.04%) |
Nov 11, 2015 | 29.00 | 29.86 | 29.00 | 29.42 | 395,978 | +0.45(+1.55%) |
Nov 10, 2015 | 28.36 | 29.01 | 28.28 | 28.97 | 1,121,461 | +0.47(+1.65%) |
Nov 09, 2015 | 28.61 | 28.66 | 27.73 | 28.50 | 721,652 | -0.26(-0.90%) |
Nov 06, 2015 | 28.22 | 28.77 | 27.26 | 28.76 | 1,212,347 | -2.07(-6.71%) |
Nov 05, 2015 | 31.18 | 31.60 | 30.74 | 30.83 | 565,178 | -0.05(-0.16%) |
Nov 04, 2015 | 31.20 | 31.52 | 30.82 | 30.88 | 513,470 | -0.17(-0.55%) |
Nov 03, 2015 | 31.33 | 31.69 | 31.00 | 31.05 | 409,268 | -0.26(-0.83%) |
Nov 02, 2015 | 31.16 | 31.48 | 30.66 | 31.31 | 534,043 | +0.12(+0.38%) |
Oct 30, 2015 | 30.46 | 31.59 | 30.29 | 31.19 | 646,803 | +0.87(+2.87%) |
Oct 29, 2015 | 30.08 | 30.59 | 30.07 | 30.32 | 363,555 | +0.04(+0.13%) |
Oct 28, 2015 | 30.15 | 30.56 | 29.91 | 30.28 | 774,886 | +0.21(+0.70%) |
Oct 27, 2015 | 30.73 | 30.74 | 29.70 | 30.07 | 450,636 | -0.89(-2.87%) |
Oct 26, 2015 | 30.97 | 31.18 | 30.84 | 30.96 | 240,592 | +0.10(+0.32%) |
Oct 23, 2015 | 31.75 | 32.01 | 30.74 | 30.86 | 789,612 | -0.53(-1.69%) |
Oct 22, 2015 | 31.16 | 31.45 | 30.74 | 31.39 | 377,832 | +0.53(+1.72%) |
Oct 21, 2015 | 31.51 | 31.74 | 30.75 | 30.86 | 729,597 | -0.64(-2.03%) |
Oct 20, 2015 | 31.42 | 31.83 | 31.22 | 31.50 | 323,935 | +0.13(+0.41%) |
Oct 19, 2015 | 30.49 | 31.43 | 30.48 | 31.37 | 359,168 | +0.72(+2.35%) |
Oct 16, 2015 | 30.83 | 30.93 | 30.09 | 30.65 | 418,610 | -0.20(-0.65%) |
Oct 15, 2015 | 30.89 | 30.90 | 29.64 | 30.85 | 837,789 | -0.06(-0.19%) |
Oct 14, 2015 | 29.74 | 31.35 | 28.99 | 30.91 | 4,313,263 | +6.72(+27.78%) |
Oct 13, 2015 | 24.47 | 24.99 | 24.18 | 24.19 | 390,773 | -0.50(-2.03%) |
Oct 12, 2015 | 24.88 | 25.00 | 24.38 | 24.69 | 281,610 | -0.14(-0.56%) |
Oct 09, 2015 | 25.33 | 25.33 | 24.64 | 24.83 | 407,916 | -0.36(-1.43%) |
Oct 08, 2015 | 24.44 | 25.26 | 24.44 | 25.19 | 341,411 | +0.64(+2.61%) |
Oct 07, 2015 | 24.32 | 24.88 | 23.99 | 24.55 | 314,096 | +0.30(+1.24%) |
Oct 06, 2015 | 24.24 | 24.58 | 24.13 | 24.25 | 338,941 | -0.04(-0.16%) |
Oct 05, 2015 | 23.97 | 24.35 | 23.96 | 24.29 | 315,708 | +0.59(+2.49%) |
Oct 02, 2015 | 22.47 | 23.71 | 22.31 | 23.70 | 375,125 | +1.00(+4.41%) |