Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.88 | 23.48 | 23.48 | 23.48 | 1,130,800 | -0.50(-2.09%) |
Dec 30, 2015 | 24.48 | 25.13 | 23.80 | 23.98 | 930,919 | -0.83(-3.35%) |
Dec 29, 2015 | 25.15 | 25.57 | 24.25 | 24.81 | 932,768 | -0.37(-1.47%) |
Dec 28, 2015 | 26.70 | 26.86 | 24.99 | 25.18 | 925,836 | -1.61(-6.01%) |
Dec 24, 2015 | 26.75 | 26.79 | 26.79 | 26.79 | 445,600 | +0.01(+0.04%) |
Dec 23, 2015 | 25.59 | 26.99 | 25.58 | 26.78 | 684,268 | +1.26(+4.94%) |
Dec 22, 2015 | 24.92 | 25.66 | 24.52 | 25.52 | 675,096 | +0.53(+2.12%) |
Dec 21, 2015 | 25.82 | 26.09 | 24.50 | 24.99 | 916,467 | -0.83(-3.21%) |
Dec 18, 2015 | 25.79 | 26.21 | 25.42 | 25.82 | 1,074,963 | -0.03(-0.12%) |
Dec 17, 2015 | 24.96 | 26.29 | 24.95 | 25.85 | 1,845,769 | +0.97(+3.90%) |
Dec 16, 2015 | 24.65 | 25.59 | 23.81 | 24.88 | 1,143,655 | +0.27(+1.10%) |
Dec 15, 2015 | 23.78 | 24.88 | 23.55 | 24.61 | 893,256 | +1.09(+4.63%) |
Dec 14, 2015 | 23.62 | 24.31 | 23.08 | 23.52 | 1,003,760 | -0.74(-3.05%) |
Dec 11, 2015 | 25.16 | 25.34 | 23.92 | 24.26 | 1,268,781 | -1.32(-5.16%) |
Dec 10, 2015 | 24.86 | 25.97 | 24.64 | 25.58 | 736,445 | +0.67(+2.69%) |
Dec 09, 2015 | 24.56 | 25.58 | 24.52 | 24.91 | 892,470 | +0.16(+0.65%) |
Dec 08, 2015 | 24.23 | 25.10 | 23.94 | 24.75 | 685,800 | +0.22(+0.90%) |
Dec 07, 2015 | 25.00 | 25.00 | 23.81 | 24.53 | 781,107 | -0.56(-2.23%) |
Dec 04, 2015 | 25.18 | 25.53 | 24.75 | 25.09 | 914,572 | -0.03(-0.12%) |
Dec 03, 2015 | 25.18 | 25.86 | 24.81 | 25.12 | 969,265 | +0.13(+0.52%) |
Dec 02, 2015 | 24.57 | 25.19 | 24.57 | 24.99 | 662,324 | +0.32(+1.30%) |
Dec 01, 2015 | 24.70 | 25.38 | 24.34 | 24.67 | 928,636 | -0.33(-1.32%) |
Nov 30, 2015 | 24.41 | 25.41 | 24.26 | 25.00 | 1,175,628 | +0.62(+2.54%) |
Nov 27, 2015 | 25.18 | 25.20 | 24.23 | 24.38 | 443,088 | -0.80(-3.18%) |
Nov 25, 2015 | 23.66 | 25.18 | 25.18 | 25.18 | 1,038,900 | +1.43(+6.02%) |
Nov 24, 2015 | 23.84 | 24.10 | 23.27 | 23.75 | 927,537 | -0.03(-0.13%) |
Nov 23, 2015 | 22.97 | 24.40 | 22.78 | 23.78 | 1,154,912 | +0.70(+3.03%) |
Nov 20, 2015 | 23.31 | 23.58 | 23.02 | 23.08 | 612,365 | -0.05(-0.22%) |
Nov 19, 2015 | 23.54 | 23.75 | 22.91 | 23.13 | 636,016 | -0.28(-1.20%) |
Nov 18, 2015 | 22.87 | 24.04 | 22.85 | 23.41 | 1,101,900 | +0.83(+3.68%) |
Nov 17, 2015 | 23.00 | 23.19 | 22.15 | 22.58 | 987,983 | -0.41(-1.78%) |
Nov 16, 2015 | 22.24 | 23.10 | 22.24 | 22.99 | 747,658 | +0.13(+0.57%) |
Nov 13, 2015 | 23.14 | 23.23 | 22.40 | 22.86 | 1,117,868 | -0.51(-2.18%) |
Nov 12, 2015 | 23.43 | 23.98 | 23.00 | 23.37 | 1,049,421 | -0.60(-2.50%) |
Nov 11, 2015 | 25.25 | 25.28 | 23.73 | 23.97 | 1,499,078 | -1.32(-5.22%) |
Nov 10, 2015 | 26.34 | 26.55 | 24.93 | 25.29 | 1,190,900 | -1.44(-5.39%) |
Nov 09, 2015 | 27.01 | 27.54 | 26.31 | 26.73 | 772,565 | -0.86(-3.12%) |
Nov 06, 2015 | 27.14 | 27.85 | 25.73 | 27.59 | 1,114,096 | +0.26(+0.95%) |
Nov 05, 2015 | 28.50 | 28.66 | 26.55 | 27.33 | 1,719,140 | -1.34(-4.67%) |
Nov 04, 2015 | 26.01 | 29.85 | 25.36 | 28.67 | 4,013,720 | +1.45(+5.33%) |
Nov 03, 2015 | 26.73 | 28.64 | 26.70 | 27.22 | 1,574,341 | +0.39(+1.45%) |
Nov 02, 2015 | 25.64 | 27.17 | 25.49 | 26.83 | 816,356 | +1.33(+5.22%) |
Oct 30, 2015 | 26.05 | 26.35 | 25.50 | 25.50 | 1,019,405 | -0.63(-2.41%) |
Oct 29, 2015 | 26.35 | 26.87 | 26.11 | 26.13 | 720,101 | -0.56(-2.10%) |
Oct 28, 2015 | 25.64 | 26.73 | 25.60 | 26.69 | 1,412,610 | +1.05(+4.10%) |
Oct 27, 2015 | 26.01 | 26.26 | 25.21 | 25.64 | 1,084,769 | -0.77(-2.92%) |
Oct 26, 2015 | 27.37 | 27.79 | 26.22 | 26.41 | 1,575,934 | -1.26(-4.55%) |
Oct 23, 2015 | 25.17 | 27.79 | 24.80 | 27.67 | 4,032,638 | -3.20(-10.37%) |
Oct 22, 2015 | 29.62 | 31.35 | 29.49 | 30.87 | 1,281,729 | +1.55(+5.29%) |
Oct 21, 2015 | 30.34 | 30.56 | 29.25 | 29.32 | 612,208 | -1.17(-3.84%) |
Oct 20, 2015 | 29.32 | 31.25 | 29.32 | 30.49 | 803,360 | +0.79(+2.66%) |
Oct 19, 2015 | 30.60 | 30.96 | 29.54 | 29.70 | 710,103 | -1.24(-4.01%) |
Oct 16, 2015 | 31.25 | 31.25 | 29.88 | 30.94 | 804,499 | -0.06(-0.19%) |
Oct 15, 2015 | 30.89 | 31.03 | 30.10 | 31.00 | 680,141 | +0.29(+0.94%) |
Oct 14, 2015 | 31.00 | 31.60 | 30.34 | 30.71 | 731,859 | -0.28(-0.90%) |
Oct 13, 2015 | 30.80 | 31.74 | 30.24 | 30.99 | 881,761 | +0.17(+0.55%) |
Oct 12, 2015 | 32.33 | 32.52 | 30.16 | 30.82 | 648,884 | -1.08(-3.39%) |
Oct 09, 2015 | 32.16 | 32.35 | 31.31 | 31.90 | 820,219 | +0.01(+0.03%) |
Oct 08, 2015 | 30.67 | 31.98 | 30.34 | 31.89 | 1,359,538 | +1.63(+5.39%) |
Oct 07, 2015 | 30.08 | 30.90 | 28.98 | 30.26 | 1,314,807 | +0.60(+2.02%) |
Oct 06, 2015 | 27.92 | 29.84 | 27.66 | 29.66 | 1,293,327 | +1.31(+4.62%) |
Oct 05, 2015 | 26.77 | 28.97 | 26.77 | 28.35 | 1,325,307 | +1.75(+6.58%) |
Oct 02, 2015 | 25.09 | 26.61 | 24.82 | 26.60 | 881,282 | +1.00(+3.91%) |