Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 32.33 | 31.84 | 31.84 | 31.84 | 164,050 | -0.83(-2.54%) |
Dec 30, 2015 | 33.07 | 33.21 | 32.61 | 32.67 | 127,806 | -0.42(-1.27%) |
Dec 29, 2015 | 32.57 | 33.31 | 32.37 | 33.09 | 223,735 | +1.14(+3.58%) |
Dec 28, 2015 | 31.93 | 32.11 | 31.70 | 31.95 | 132,603 | -0.41(-1.27%) |
Dec 24, 2015 | 31.92 | 32.36 | 32.36 | 32.36 | 111,604 | +0.06(+0.18%) |
Dec 23, 2015 | 31.75 | 32.50 | 31.75 | 32.30 | 319,817 | +1.02(+3.26%) |
Dec 22, 2015 | 30.86 | 31.42 | 30.51 | 31.28 | 192,179 | +0.64(+2.08%) |
Dec 21, 2015 | 30.50 | 30.67 | 29.96 | 30.64 | 241,988 | +0.74(+2.49%) |
Dec 18, 2015 | 31.04 | 31.04 | 29.90 | 29.90 | 300,942 | -1.29(-4.13%) |
Dec 17, 2015 | 32.41 | 32.41 | 31.18 | 31.18 | 309,003 | -1.07(-3.31%) |
Dec 16, 2015 | 31.91 | 32.40 | 30.56 | 32.25 | 409,447 | +1.18(+3.80%) |
Dec 15, 2015 | 30.70 | 31.47 | 30.61 | 31.07 | 313,949 | +1.17(+3.92%) |
Dec 14, 2015 | 29.43 | 29.91 | 28.56 | 29.90 | 395,104 | +0.54(+1.85%) |
Dec 11, 2015 | 29.71 | 30.10 | 29.23 | 29.35 | 357,384 | -1.38(-4.50%) |
Dec 10, 2015 | 30.00 | 31.31 | 29.96 | 30.74 | 293,296 | +0.67(+2.22%) |
Dec 09, 2015 | 30.55 | 31.45 | 29.71 | 30.07 | 338,197 | -0.90(-2.89%) |
Dec 08, 2015 | 30.05 | 31.24 | 30.05 | 30.97 | 346,483 | +0.20(+0.65%) |
Dec 07, 2015 | 31.21 | 31.49 | 30.36 | 30.77 | 315,696 | -0.47(-1.50%) |
Dec 04, 2015 | 29.54 | 31.42 | 29.54 | 31.23 | 486,536 | +1.97(+6.75%) |
Dec 03, 2015 | 31.46 | 31.46 | 28.84 | 29.26 | 554,805 | -2.01(-6.43%) |
Dec 02, 2015 | 31.97 | 32.49 | 31.16 | 31.27 | 300,212 | -0.79(-2.47%) |
Dec 01, 2015 | 30.99 | 32.16 | 30.89 | 32.06 | 330,879 | +1.48(+4.83%) |
Nov 30, 2015 | 31.94 | 31.94 | 30.58 | 30.58 | 272,828 | -1.28(-4.01%) |
Nov 27, 2015 | 31.78 | 32.00 | 31.61 | 31.86 | 88,706 | +0.21(+0.66%) |
Nov 25, 2015 | 31.30 | 31.65 | 31.65 | 31.65 | 206,951 | +0.51(+1.62%) |
Nov 24, 2015 | 30.43 | 31.24 | 30.28 | 31.15 | 188,561 | +0.23(+0.74%) |
Nov 23, 2015 | 31.02 | 31.46 | 30.63 | 30.92 | 259,953 | -0.22(-0.70%) |
Nov 20, 2015 | 30.97 | 31.58 | 30.89 | 31.14 | 377,368 | +0.77(+2.54%) |
Nov 19, 2015 | 31.46 | 31.49 | 30.28 | 30.36 | 439,016 | -1.61(-5.04%) |
Nov 18, 2015 | 30.54 | 32.06 | 30.26 | 31.98 | 551,649 | +1.81(+6.01%) |
Nov 17, 2015 | 30.05 | 30.79 | 29.62 | 30.16 | 378,272 | +0.36(+1.22%) |
Nov 16, 2015 | 28.60 | 29.82 | 28.60 | 29.80 | 300,633 | +1.08(+3.75%) |
Nov 13, 2015 | 28.75 | 29.60 | 28.64 | 28.72 | 426,285 | -0.24(-0.82%) |
Nov 12, 2015 | 30.05 | 30.44 | 28.96 | 28.96 | 332,735 | -1.61(-5.27%) |
Nov 11, 2015 | 31.83 | 31.96 | 30.56 | 30.57 | 255,041 | -0.93(-2.97%) |
Nov 10, 2015 | 30.75 | 31.68 | 30.72 | 31.51 | 305,524 | +0.65(+2.10%) |
Nov 09, 2015 | 31.30 | 31.30 | 30.34 | 30.86 | 389,989 | -0.73(-2.32%) |
Nov 06, 2015 | 31.36 | 31.63 | 30.51 | 31.59 | 471,156 | -0.39(-1.22%) |
Nov 05, 2015 | 32.26 | 32.32 | 31.10 | 31.99 | 278,608 | -0.37(-1.15%) |
Nov 04, 2015 | 32.94 | 33.09 | 31.75 | 32.36 | 382,277 | -0.41(-1.25%) |
Nov 03, 2015 | 33.09 | 33.09 | 32.10 | 32.77 | 466,001 | -0.30(-0.92%) |
Nov 02, 2015 | 31.89 | 33.16 | 31.46 | 33.07 | 522,938 | +1.94(+6.25%) |
Oct 30, 2015 | 32.10 | 32.28 | 31.13 | 31.13 | 426,701 | -0.60(-1.89%) |
Oct 29, 2015 | 31.58 | 32.81 | 31.36 | 31.73 | 625,777 | +0.40(+1.28%) |
Oct 28, 2015 | 30.65 | 31.35 | 29.60 | 31.33 | 639,117 | +0.84(+2.75%) |
Oct 27, 2015 | 29.26 | 30.51 | 29.26 | 30.49 | 488,986 | +1.53(+5.30%) |
Oct 26, 2015 | 28.28 | 29.51 | 28.12 | 28.95 | 416,898 | +0.38(+1.33%) |
Oct 23, 2015 | 27.50 | 29.03 | 27.41 | 28.57 | 743,161 | +1.66(+6.16%) |
Oct 22, 2015 | 27.52 | 27.64 | 25.90 | 26.91 | 784,842 | -0.46(-1.67%) |
Oct 21, 2015 | 28.65 | 28.94 | 26.06 | 27.37 | 691,040 | -0.84(-2.97%) |
Oct 20, 2015 | 29.51 | 29.53 | 27.83 | 28.21 | 653,631 | -1.32(-4.46%) |
Oct 19, 2015 | 28.93 | 29.77 | 28.51 | 29.53 | 494,271 | +0.31(+1.08%) |
Oct 16, 2015 | 28.47 | 29.36 | 28.47 | 29.21 | 569,882 | +0.80(+2.82%) |
Oct 15, 2015 | 26.35 | 28.45 | 26.17 | 28.41 | 448,883 | +1.74(+6.54%) |
Oct 14, 2015 | 27.18 | 27.90 | 26.47 | 26.67 | 385,316 | -0.19(-0.71%) |
Oct 13, 2015 | 27.28 | 28.58 | 26.75 | 26.86 | 408,557 | -0.99(-3.56%) |
Oct 12, 2015 | 27.28 | 28.12 | 27.24 | 27.85 | 498,162 | +0.20(+0.72%) |
Oct 09, 2015 | 27.51 | 28.01 | 27.14 | 27.65 | 439,983 | +0.33(+1.22%) |
Oct 08, 2015 | 26.49 | 27.57 | 25.85 | 27.31 | 364,121 | +0.26(+0.95%) |
Oct 07, 2015 | 26.50 | 27.46 | 25.49 | 27.06 | 394,794 | +1.17(+4.53%) |
Oct 06, 2015 | 27.48 | 27.65 | 24.67 | 25.88 | 603,409 | -1.94(-6.99%) |
Oct 05, 2015 | 28.23 | 28.45 | 27.01 | 27.83 | 733,968 | +0.27(+0.97%) |
Oct 02, 2015 | 24.78 | 27.57 | 24.61 | 27.56 | 768,496 | +1.59(+6.13%) |