Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.53 | 22.26 | 22.26 | 22.26 | 487,200 | -0.50(-2.20%) |
Dec 30, 2015 | 22.68 | 23.56 | 22.67 | 22.76 | 504,816 | -0.03(-0.13%) |
Dec 29, 2015 | 22.58 | 22.93 | 21.89 | 22.79 | 512,423 | +0.30(+1.33%) |
Dec 28, 2015 | 23.32 | 23.68 | 22.15 | 22.49 | 496,410 | -0.88(-3.77%) |
Dec 24, 2015 | 23.12 | 23.37 | 23.37 | 23.37 | 234,700 | +0.42(+1.83%) |
Dec 23, 2015 | 22.85 | 23.19 | 22.36 | 22.95 | 408,459 | +0.12(+0.53%) |
Dec 22, 2015 | 23.03 | 23.09 | 21.70 | 22.83 | 440,434 | +0.24(+1.06%) |
Dec 21, 2015 | 22.99 | 23.46 | 22.13 | 22.59 | 693,543 | +0.01(+0.04%) |
Dec 18, 2015 | 24.07 | 24.43 | 22.54 | 22.58 | 1,975,504 | -1.40(-5.84%) |
Dec 17, 2015 | 24.19 | 24.37 | 23.15 | 23.98 | 514,206 | +0.26(+1.10%) |
Dec 16, 2015 | 23.27 | 23.77 | 22.81 | 23.72 | 717,989 | +0.77(+3.36%) |
Dec 15, 2015 | 23.25 | 24.20 | 22.66 | 22.95 | 998,597 | -0.72(-3.04%) |
Dec 14, 2015 | 25.02 | 25.32 | 23.00 | 23.67 | 564,196 | -1.36(-5.43%) |
Dec 11, 2015 | 25.77 | 26.41 | 25.00 | 25.03 | 320,508 | -1.54(-5.80%) |
Dec 10, 2015 | 25.50 | 27.11 | 25.07 | 26.57 | 460,957 | +1.15(+4.52%) |
Dec 09, 2015 | 25.50 | 26.44 | 25.05 | 25.42 | 436,265 | -0.38(-1.47%) |
Dec 08, 2015 | 25.31 | 26.39 | 25.10 | 25.80 | 365,532 | -0.01(-0.04%) |
Dec 07, 2015 | 27.59 | 27.73 | 25.65 | 25.81 | 470,388 | -2.00(-7.19%) |
Dec 04, 2015 | 27.29 | 27.87 | 26.64 | 27.81 | 399,067 | +0.66(+2.43%) |
Dec 03, 2015 | 30.25 | 30.25 | 27.12 | 27.15 | 675,095 | -2.67(-8.95%) |
Dec 02, 2015 | 29.04 | 30.35 | 28.56 | 29.82 | 636,295 | +0.67(+2.30%) |
Dec 01, 2015 | 28.63 | 29.23 | 27.23 | 29.15 | 482,719 | +0.74(+2.60%) |
Nov 30, 2015 | 28.82 | 30.41 | 27.91 | 28.41 | 526,314 | -0.18(-0.63%) |
Nov 27, 2015 | 28.45 | 29.24 | 28.21 | 28.59 | 173,686 | +0.39(+1.38%) |
Nov 25, 2015 | 27.86 | 28.20 | 28.20 | 28.20 | 376,800 | +0.39(+1.40%) |
Nov 24, 2015 | 26.96 | 28.16 | 26.61 | 27.81 | 477,006 | +0.34(+1.24%) |
Nov 23, 2015 | 26.17 | 28.10 | 26.16 | 27.47 | 453,843 | +1.24(+4.73%) |
Nov 20, 2015 | 26.57 | 27.30 | 26.04 | 26.23 | 352,116 | -0.21(-0.79%) |
Nov 19, 2015 | 27.75 | 27.89 | 25.96 | 26.44 | 403,189 | -1.28(-4.62%) |
Nov 18, 2015 | 25.82 | 27.88 | 25.61 | 27.72 | 593,551 | +1.94(+7.53%) |
Nov 17, 2015 | 26.90 | 27.48 | 25.61 | 25.78 | 555,137 | -1.12(-4.16%) |
Nov 16, 2015 | 26.50 | 27.21 | 26.04 | 26.90 | 359,203 | +0.29(+1.09%) |
Nov 13, 2015 | 27.00 | 27.83 | 25.83 | 26.61 | 575,647 | +0.01(+0.04%) |
Nov 12, 2015 | 27.96 | 28.38 | 26.29 | 26.60 | 518,410 | -1.53(-5.44%) |
Nov 11, 2015 | 27.56 | 28.87 | 27.10 | 28.13 | 676,871 | +0.57(+2.07%) |
Nov 10, 2015 | 29.20 | 29.20 | 26.92 | 27.56 | 652,424 | -1.66(-5.68%) |
Nov 09, 2015 | 27.79 | 29.49 | 26.53 | 29.22 | 989,658 | +1.45(+5.22%) |
Nov 06, 2015 | 27.00 | 28.44 | 26.27 | 27.77 | 847,186 | +0.27(+0.98%) |
Nov 05, 2015 | 29.29 | 29.49 | 26.32 | 27.50 | 916,349 | -1.23(-4.28%) |
Nov 04, 2015 | 27.62 | 29.60 | 27.47 | 28.73 | 1,016,870 | +1.33(+4.85%) |
Nov 03, 2015 | 26.29 | 27.89 | 25.72 | 27.40 | 882,728 | +0.88(+3.32%) |
Nov 02, 2015 | 24.00 | 26.65 | 24.00 | 26.52 | 723,901 | +2.52(+10.50%) |
Oct 30, 2015 | 23.80 | 24.75 | 23.39 | 24.00 | 388,069 | -0.04(-0.17%) |
Oct 29, 2015 | 24.56 | 25.93 | 23.77 | 24.04 | 807,131 | -1.01(-4.03%) |
Oct 28, 2015 | 23.77 | 25.14 | 22.85 | 25.05 | 741,785 | +1.25(+5.25%) |
Oct 27, 2015 | 23.60 | 24.63 | 22.81 | 23.80 | 654,222 | +0.18(+0.76%) |
Oct 26, 2015 | 22.97 | 23.99 | 22.10 | 23.62 | 1,084,261 | +1.24(+5.54%) |
Oct 23, 2015 | 22.50 | 23.21 | 22.01 | 22.38 | 633,458 | +0.03(+0.13%) |
Oct 22, 2015 | 22.34 | 22.73 | 21.30 | 22.35 | 573,679 | -0.16(-0.71%) |
Oct 21, 2015 | 23.05 | 23.50 | 21.36 | 22.51 | 567,087 | -0.29(-1.27%) |
Oct 20, 2015 | 23.44 | 23.60 | 22.57 | 22.80 | 484,012 | -0.71(-3.02%) |
Oct 19, 2015 | 23.14 | 24.39 | 22.40 | 23.51 | 706,377 | +0.40(+1.73%) |
Oct 16, 2015 | 24.43 | 25.19 | 22.26 | 23.11 | 974,594 | -1.28(-5.25%) |
Oct 15, 2015 | 22.09 | 24.68 | 21.51 | 24.39 | 902,696 | +2.43(+11.07%) |
Oct 14, 2015 | 22.31 | 23.12 | 21.14 | 21.96 | 893,962 | -0.23(-1.04%) |
Oct 13, 2015 | 24.31 | 25.00 | 21.85 | 22.19 | 1,521,261 | -2.12(-8.72%) |
Oct 12, 2015 | 28.77 | 29.00 | 24.15 | 24.31 | 2,864,695 | -0.65(-2.60%) |
Oct 09, 2015 | 24.19 | 25.66 | 23.69 | 24.96 | 508,172 | +0.82(+3.40%) |
Oct 08, 2015 | 24.73 | 24.98 | 23.05 | 24.14 | 636,061 | -0.60(-2.43%) |
Oct 07, 2015 | 24.10 | 25.55 | 23.12 | 24.74 | 743,287 | +0.67(+2.78%) |
Oct 06, 2015 | 24.52 | 25.06 | 23.15 | 24.07 | 868,654 | -0.90(-3.60%) |
Oct 05, 2015 | 27.32 | 27.70 | 24.09 | 24.97 | 1,296,076 | -1.83(-6.83%) |
Oct 02, 2015 | 23.22 | 27.00 | 22.84 | 26.80 | 1,698,472 | +2.98(+12.51%) |