Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.81 | 28.29 | 28.29 | 28.29 | 396,300 | -0.78(-2.68%) |
Dec 30, 2015 | 30.11 | 30.30 | 29.04 | 29.07 | 251,478 | -1.06(-3.52%) |
Dec 29, 2015 | 29.38 | 30.30 | 29.31 | 30.13 | 175,675 | +1.09(+3.75%) |
Dec 28, 2015 | 29.06 | 29.70 | 28.38 | 29.04 | 225,627 | -0.08(-0.27%) |
Dec 24, 2015 | 29.54 | 29.12 | 29.12 | 29.12 | 94,100 | -0.55(-1.85%) |
Dec 23, 2015 | 28.93 | 29.76 | 28.44 | 29.67 | 173,904 | +0.89(+3.09%) |
Dec 22, 2015 | 29.50 | 29.50 | 28.02 | 28.78 | 212,232 | -0.65(-2.21%) |
Dec 21, 2015 | 29.31 | 29.44 | 28.28 | 29.43 | 205,583 | +0.24(+0.82%) |
Dec 18, 2015 | 28.76 | 29.63 | 28.69 | 29.19 | 1,292,940 | +0.26(+0.90%) |
Dec 17, 2015 | 30.17 | 30.41 | 28.64 | 28.93 | 279,625 | -1.15(-3.82%) |
Dec 16, 2015 | 29.27 | 30.15 | 28.91 | 30.08 | 236,966 | +1.00(+3.44%) |
Dec 15, 2015 | 28.61 | 29.69 | 28.61 | 29.08 | 277,092 | +0.90(+3.19%) |
Dec 14, 2015 | 28.21 | 28.66 | 27.48 | 28.18 | 351,427 | +0.08(+0.28%) |
Dec 11, 2015 | 27.61 | 28.81 | 27.61 | 28.10 | 263,800 | -0.28(-0.99%) |
Dec 10, 2015 | 27.48 | 28.54 | 27.41 | 28.38 | 372,881 | +0.94(+3.43%) |
Dec 09, 2015 | 28.88 | 28.88 | 27.00 | 27.44 | 225,614 | -1.63(-5.61%) |
Dec 08, 2015 | 27.61 | 29.25 | 27.31 | 29.07 | 293,598 | +0.98(+3.49%) |
Dec 07, 2015 | 28.60 | 28.63 | 27.80 | 28.09 | 311,692 | -0.48(-1.68%) |
Dec 04, 2015 | 27.73 | 28.90 | 27.53 | 28.57 | 232,349 | +0.83(+2.99%) |
Dec 03, 2015 | 28.68 | 28.84 | 27.07 | 27.74 | 188,092 | -0.79(-2.77%) |
Dec 02, 2015 | 28.60 | 29.57 | 28.34 | 28.53 | 156,017 | -0.14(-0.49%) |
Dec 01, 2015 | 28.49 | 28.99 | 27.75 | 28.67 | 231,239 | +0.24(+0.84%) |
Nov 30, 2015 | 29.00 | 29.50 | 28.06 | 28.43 | 215,695 | -0.53(-1.83%) |
Nov 27, 2015 | 28.67 | 29.29 | 28.35 | 28.96 | 115,434 | +0.42(+1.47%) |
Nov 25, 2015 | 27.48 | 28.54 | 28.54 | 28.54 | 259,700 | +0.99(+3.59%) |
Nov 24, 2015 | 27.65 | 27.91 | 26.96 | 27.55 | 150,349 | -0.16(-0.58%) |
Nov 23, 2015 | 28.36 | 28.50 | 27.00 | 27.71 | 271,096 | -0.83(-2.91%) |
Nov 20, 2015 | 28.02 | 29.49 | 27.91 | 28.54 | 291,286 | +0.70(+2.51%) |
Nov 19, 2015 | 28.25 | 28.73 | 27.08 | 27.84 | 294,145 | -0.52(-1.83%) |
Nov 18, 2015 | 27.52 | 28.44 | 27.20 | 28.36 | 262,230 | +0.68(+2.46%) |
Nov 17, 2015 | 26.20 | 27.92 | 25.97 | 27.68 | 263,819 | +1.50(+5.73%) |
Nov 16, 2015 | 26.34 | 26.49 | 25.36 | 26.18 | 328,152 | -0.24(-0.91%) |
Nov 13, 2015 | 25.76 | 26.94 | 25.63 | 26.42 | 283,282 | +0.47(+1.81%) |
Nov 12, 2015 | 26.25 | 26.86 | 25.74 | 25.95 | 427,231 | -0.16(-0.61%) |
Nov 11, 2015 | 27.02 | 27.39 | 26.06 | 26.11 | 318,840 | -0.74(-2.76%) |
Nov 10, 2015 | 26.70 | 27.14 | 25.81 | 26.85 | 340,777 | +0.15(+0.56%) |
Nov 09, 2015 | 26.80 | 27.50 | 26.29 | 26.70 | 520,779 | -0.11(-0.41%) |
Nov 06, 2015 | 30.40 | 30.86 | 21.69 | 26.81 | 2,829,387 | -5.57(-17.20%) |
Nov 05, 2015 | 35.07 | 36.00 | 31.31 | 32.38 | 506,314 | -2.43(-6.98%) |
Nov 04, 2015 | 34.50 | 35.57 | 33.61 | 34.81 | 266,076 | +0.42(+1.22%) |
Nov 03, 2015 | 34.26 | 35.12 | 33.95 | 34.39 | 238,781 | -0.12(-0.35%) |
Nov 02, 2015 | 33.49 | 34.56 | 33.21 | 34.51 | 258,411 | +1.27(+3.82%) |
Oct 30, 2015 | 32.91 | 33.89 | 32.73 | 33.24 | 214,179 | +0.32(+0.97%) |
Oct 29, 2015 | 34.11 | 34.92 | 32.72 | 32.92 | 331,293 | -1.48(-4.30%) |
Oct 28, 2015 | 32.77 | 34.46 | 31.96 | 34.40 | 430,417 | +1.76(+5.39%) |
Oct 27, 2015 | 32.06 | 32.72 | 31.70 | 32.64 | 260,828 | +0.63(+1.97%) |
Oct 26, 2015 | 32.56 | 33.30 | 31.80 | 32.01 | 328,944 | -0.79(-2.41%) |
Oct 23, 2015 | 31.81 | 32.98 | 31.80 | 32.80 | 392,659 | +1.23(+3.90%) |
Oct 22, 2015 | 30.95 | 31.70 | 30.18 | 31.57 | 406,475 | +0.92(+3.00%) |
Oct 21, 2015 | 31.00 | 31.90 | 30.31 | 30.65 | 480,852 | -0.06(-0.20%) |
Oct 20, 2015 | 30.48 | 31.70 | 30.48 | 30.71 | 533,470 | +0.05(+0.16%) |
Oct 19, 2015 | 30.11 | 33.00 | 29.62 | 30.66 | 970,600 | +0.39(+1.29%) |
Oct 16, 2015 | 27.59 | 30.30 | 27.36 | 30.27 | 820,192 | +2.80(+10.19%) |
Oct 15, 2015 | 24.68 | 27.75 | 24.49 | 27.47 | 418,739 | +2.70(+10.90%) |
Oct 14, 2015 | 24.70 | 25.75 | 24.35 | 24.77 | 276,017 | +0.15(+0.61%) |
Oct 13, 2015 | 25.41 | 26.16 | 24.57 | 24.62 | 288,725 | -0.68(-2.69%) |
Oct 12, 2015 | 25.39 | 25.89 | 25.00 | 25.30 | 273,868 | +0.02(+0.08%) |
Oct 09, 2015 | 24.64 | 25.64 | 24.07 | 25.28 | 209,861 | +0.76(+3.10%) |
Oct 08, 2015 | 24.74 | 25.13 | 24.03 | 24.52 | 404,028 | -0.59(-2.35%) |
Oct 07, 2015 | 25.75 | 26.55 | 24.75 | 25.11 | 594,846 | -0.55(-2.14%) |
Oct 06, 2015 | 28.30 | 28.30 | 25.03 | 25.66 | 533,044 | -2.89(-10.12%) |
Oct 05, 2015 | 27.36 | 28.74 | 27.24 | 28.55 | 507,131 | +1.35(+4.96%) |
Oct 02, 2015 | 26.78 | 28.01 | 25.96 | 27.20 | 681,652 | +0.19(+0.70%) |