Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.10 | 28.80 | 28.80 | 28.80 | 1,301,500 | +0.55(+1.95%) |
Dec 30, 2015 | 28.58 | 28.78 | 28.17 | 28.25 | 1,067,964 | -0.23(-0.81%) |
Dec 29, 2015 | 27.95 | 28.54 | 27.74 | 28.48 | 1,103,886 | +0.60(+2.15%) |
Dec 28, 2015 | 28.12 | 28.38 | 27.77 | 27.88 | 1,004,513 | -0.52(-1.83%) |
Dec 24, 2015 | 28.27 | 28.40 | 28.40 | 28.40 | 587,400 | +0.25(+0.89%) |
Dec 23, 2015 | 27.95 | 28.42 | 27.44 | 28.15 | 998,976 | +0.22(+0.79%) |
Dec 22, 2015 | 26.25 | 28.70 | 26.15 | 27.93 | 2,952,699 | +1.68(+6.40%) |
Dec 21, 2015 | 27.17 | 27.36 | 26.03 | 26.25 | 1,947,724 | -0.92(-3.39%) |
Dec 18, 2015 | 27.31 | 27.91 | 26.90 | 27.17 | 1,299,794 | -0.25(-0.91%) |
Dec 17, 2015 | 28.14 | 28.32 | 27.19 | 27.42 | 1,483,926 | -0.61(-2.18%) |
Dec 16, 2015 | 26.89 | 28.24 | 26.26 | 28.03 | 2,991,372 | +1.16(+4.32%) |
Dec 15, 2015 | 29.70 | 30.00 | 26.46 | 26.87 | 5,759,193 | -2.71(-9.16%) |
Dec 14, 2015 | 29.60 | 29.87 | 28.85 | 29.58 | 2,329,224 | -0.07(-0.24%) |
Dec 11, 2015 | 30.69 | 30.75 | 29.60 | 29.65 | 1,415,724 | -1.18(-3.83%) |
Dec 10, 2015 | 30.11 | 31.30 | 29.99 | 30.83 | 1,252,870 | +0.83(+2.77%) |
Dec 09, 2015 | 30.98 | 31.14 | 29.26 | 30.00 | 2,238,636 | -0.92(-2.98%) |
Dec 08, 2015 | 29.81 | 31.38 | 29.50 | 30.92 | 1,828,398 | +0.88(+2.93%) |
Dec 07, 2015 | 30.38 | 30.64 | 29.63 | 30.04 | 1,362,440 | -0.41(-1.35%) |
Dec 04, 2015 | 30.53 | 30.86 | 29.32 | 30.45 | 2,313,786 | -0.18(-0.59%) |
Dec 03, 2015 | 31.39 | 32.24 | 30.48 | 30.63 | 2,696,975 | -0.76(-2.42%) |
Dec 02, 2015 | 30.30 | 32.47 | 30.29 | 31.39 | 4,650,310 | +1.08(+3.56%) |
Dec 01, 2015 | 30.11 | 30.46 | 29.80 | 30.31 | 1,883,609 | +0.18(+0.60%) |
Nov 30, 2015 | 30.11 | 30.72 | 29.77 | 30.13 | 2,016,455 | -0.05(-0.17%) |
Nov 27, 2015 | 30.50 | 30.60 | 29.61 | 30.18 | 1,058,907 | -0.33(-1.08%) |
Nov 25, 2015 | 29.79 | 30.51 | 30.51 | 30.51 | 1,287,100 | +0.50(+1.67%) |
Nov 24, 2015 | 29.46 | 30.63 | 29.45 | 30.01 | 2,584,632 | +0.15(+0.50%) |
Nov 23, 2015 | 30.58 | 30.81 | 29.15 | 29.86 | 4,029,321 | -1.35(-4.33%) |
Nov 20, 2015 | 28.10 | 31.25 | 28.05 | 31.21 | 6,697,520 | +3.15(+11.23%) |
Nov 19, 2015 | 28.19 | 28.69 | 27.91 | 28.06 | 1,487,005 | -0.17(-0.60%) |
Nov 18, 2015 | 27.54 | 28.83 | 27.31 | 28.23 | 3,091,602 | +0.69(+2.51%) |
Nov 17, 2015 | 27.34 | 27.61 | 26.86 | 27.54 | 2,013,727 | +0.10(+0.36%) |
Nov 16, 2015 | 27.00 | 27.59 | 26.47 | 27.44 | 3,066,346 | +0.34(+1.25%) |
Nov 13, 2015 | 26.72 | 27.49 | 26.12 | 27.10 | 4,975,993 | +1.20(+4.63%) |
Nov 12, 2015 | 25.18 | 27.22 | 24.90 | 25.90 | 5,212,671 | +0.92(+3.68%) |
Nov 11, 2015 | 25.10 | 25.31 | 24.54 | 24.98 | 1,361,313 | -0.18(-0.72%) |
Nov 10, 2015 | 24.85 | 25.36 | 24.59 | 25.16 | 1,267,926 | +0.20(+0.80%) |
Nov 09, 2015 | 25.34 | 25.65 | 24.63 | 24.96 | 1,567,211 | -0.54(-2.12%) |
Nov 06, 2015 | 25.05 | 25.53 | 24.50 | 25.50 | 2,095,449 | +0.45(+1.80%) |
Nov 05, 2015 | 24.50 | 25.56 | 24.32 | 25.05 | 2,793,201 | +0.63(+2.58%) |
Nov 04, 2015 | 24.03 | 24.60 | 23.88 | 24.42 | 1,704,056 | +0.30(+1.24%) |
Nov 03, 2015 | 23.67 | 24.45 | 23.60 | 24.12 | 2,481,873 | +0.32(+1.34%) |
Nov 02, 2015 | 22.26 | 23.85 | 22.21 | 23.80 | 6,456,895 | +1.55(+6.97%) |
Oct 30, 2015 | 23.11 | 23.15 | 22.00 | 22.25 | 5,009,984 | -0.70(-3.05%) |
Oct 29, 2015 | 23.26 | 24.20 | 22.41 | 22.95 | 9,740,076 | +0.88(+3.99%) |
Oct 28, 2015 | 21.64 | 22.81 | 21.43 | 22.07 | 9,385,279 | -0.83(-3.62%) |
Oct 27, 2015 | 24.30 | 24.30 | 22.01 | 22.90 | 6,615,912 | -1.53(-6.26%) |
Oct 26, 2015 | 22.60 | 24.80 | 22.32 | 24.43 | 6,890,189 | +1.87(+8.29%) |
Oct 23, 2015 | 22.80 | 22.89 | 22.11 | 22.56 | 3,189,184 | +0.04(+0.18%) |
Oct 22, 2015 | 22.51 | 23.00 | 22.07 | 22.52 | 2,340,858 | +0.13(+0.58%) |
Oct 21, 2015 | 22.52 | 22.75 | 22.19 | 22.39 | 1,340,754 | -0.13(-0.58%) |
Oct 20, 2015 | 22.58 | 23.12 | 22.12 | 22.52 | 1,696,815 | -0.08(-0.35%) |
Oct 19, 2015 | 22.51 | 22.84 | 22.31 | 22.60 | 1,402,911 | -0.05(-0.22%) |
Oct 16, 2015 | 22.71 | 22.80 | 22.04 | 22.65 | 1,721,011 | +0.04(+0.18%) |
Oct 15, 2015 | 22.20 | 22.84 | 22.06 | 22.61 | 2,084,152 | +0.63(+2.87%) |
Oct 14, 2015 | 22.48 | 22.88 | 21.87 | 21.98 | 2,223,101 | -0.51(-2.27%) |
Oct 13, 2015 | 22.81 | 23.30 | 22.47 | 22.49 | 1,696,291 | -0.25(-1.10%) |
Oct 12, 2015 | 24.69 | 24.82 | 22.22 | 22.74 | 4,755,459 | -2.14(-8.60%) |
Oct 09, 2015 | 23.61 | 25.02 | 23.35 | 24.88 | 3,320,600 | +1.27(+5.38%) |
Oct 08, 2015 | 23.46 | 23.87 | 22.88 | 23.61 | 1,299,621 | +0.11(+0.47%) |
Oct 07, 2015 | 22.88 | 23.53 | 22.46 | 23.50 | 1,538,323 | +0.82(+3.62%) |
Oct 06, 2015 | 22.72 | 23.19 | 22.51 | 22.68 | 1,704,342 | +0.00(+0.00%) |
Oct 05, 2015 | 22.38 | 22.71 | 22.06 | 22.68 | 1,809,343 | +0.30(+1.34%) |
Oct 02, 2015 | 20.75 | 22.48 | 20.60 | 22.38 | 2,248,888 | +1.51(+7.24%) |