Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.64 | 27.64 | 27.64 | 0 | -0.44(-1.57%) | |
Dec 30, 2015 | 28.24 | 28.26 | 28.08 | 28.08 | 28,663 | -0.04(-0.14%) |
Dec 29, 2015 | 28.26 | 28.26 | 28.05 | 28.12 | 34,528 | -0.18(-0.64%) |
Dec 24, 2015 | 28.30 | 28.30 | 28.30 | 0 | +0.06(+0.21%) | |
Dec 23, 2015 | 28.04 | 28.24 | 28.04 | 28.24 | 21,087 | +0.33(+1.18%) |
Dec 22, 2015 | 27.83 | 28.03 | 27.81 | 27.91 | 35,690 | +0.13(+0.47%) |
Dec 21, 2015 | 27.82 | 27.98 | 27.72 | 27.78 | 46,532 | +0.11(+0.40%) |
Dec 18, 2015 | 27.91 | 27.92 | 27.61 | 27.67 | 22,153 | -0.21(-0.75%) |
Dec 17, 2015 | 28.00 | 28.12 | 27.88 | 27.88 | 122,561 | -0.04(-0.14%) |
Dec 16, 2015 | 27.63 | 28.00 | 27.55 | 27.92 | 46,004 | +0.63(+2.31%) |
Dec 15, 2015 | 27.41 | 27.41 | 27.26 | 27.29 | 50,223 | +0.14(+0.52%) |
Dec 14, 2015 | 27.26 | 27.28 | 26.95 | 27.15 | 30,478 | -0.01(-0.04%) |
Dec 11, 2015 | 27.31 | 27.31 | 27.14 | 27.16 | 13,222 | -0.33(-1.20%) |
Dec 10, 2015 | 27.45 | 27.53 | 27.39 | 27.49 | 29,848 | +0.18(+0.66%) |
Dec 09, 2015 | 27.48 | 27.54 | 27.24 | 27.31 | 20,437 | -0.17(-0.62%) |
Dec 08, 2015 | 27.53 | 27.53 | 27.32 | 27.48 | 27,189 | -0.18(-0.65%) |
Dec 07, 2015 | 27.63 | 27.71 | 27.62 | 27.66 | 35,499 | +0.02(+0.07%) |
Dec 04, 2015 | 27.30 | 27.64 | 27.28 | 27.64 | 17,160 | +0.40(+1.47%) |
Dec 03, 2015 | 27.59 | 27.62 | 27.20 | 27.24 | 28,981 | -0.20(-0.73%) |
Dec 02, 2015 | 27.80 | 27.85 | 27.42 | 27.44 | 28,711 | -0.31(-1.12%) |
Dec 01, 2015 | 27.59 | 27.78 | 27.58 | 27.75 | 46,810 | +0.29(+1.06%) |
Nov 30, 2015 | 27.56 | 27.57 | 27.34 | 27.46 | 49,469 | -0.01(-0.04%) |
Nov 27, 2015 | 27.57 | 27.69 | 27.42 | 27.47 | 49,284 | -0.20(-0.72%) |
Nov 26, 2015 | 27.33 | 27.67 | 27.33 | 27.67 | 32,654 | +0.34(+1.24%) |
Nov 25, 2015 | 27.42 | 28.33 | 27.30 | 27.33 | 44,517 | +0.03(+0.11%) |
Nov 24, 2015 | 27.25 | 27.31 | 27.19 | 27.30 | 27,782 | -0.15(-0.55%) |
Nov 23, 2015 | 27.38 | 27.45 | 51,277 | -0.08(-0.29%) | ||
Nov 20, 2015 | 27.54 | 27.57 | 27.49 | 27.53 | 9,404 | +0.02(+0.07%) |
Nov 19, 2015 | 27.43 | 27.60 | 27.42 | 27.51 | 83,406 | +0.09(+0.33%) |
Nov 18, 2015 | 27.35 | 27.42 | 27.24 | 27.42 | 29,169 | +0.23(+0.85%) |
Nov 17, 2015 | 27.27 | 27.32 | 27.13 | 27.19 | 35,511 | +0.05(+0.18%) |
Nov 16, 2015 | 26.81 | 27.14 | 26.81 | 27.14 | 47,315 | +0.36(+1.34%) |
Nov 13, 2015 | 26.95 | 26.96 | 26.78 | 26.78 | 75,090 | -0.12(-0.45%) |
Nov 12, 2015 | 27.20 | 27.24 | 26.90 | 26.90 | 65,056 | -0.31(-1.14%) |
Nov 11, 2015 | 27.29 | 27.30 | 27.16 | 27.21 | 11,642 | +0.15(+0.55%) |
Nov 10, 2015 | 27.05 | 27.08 | 26.97 | 27.06 | 62,579 | -0.03(-0.11%) |
Nov 09, 2015 | 27.28 | 27.28 | 27.01 | 27.09 | 80,295 | -0.29(-1.06%) |
Nov 06, 2015 | 27.40 | 27.40 | 27.26 | 27.38 | 27,056 | +0.07(+0.26%) |
Nov 05, 2015 | 27.44 | 27.45 | 27.26 | 27.31 | 16,269 | +0.00(+0.00%) |
Nov 04, 2015 | 27.35 | 27.40 | 27.26 | 27.31 | 30,721 | +0.05(+0.18%) |
Nov 03, 2015 | 27.33 | 27.34 | 27.23 | 27.26 | 34,627 | -0.11(-0.40%) |
Nov 02, 2015 | 27.29 | 27.37 | 27.22 | 27.37 | 46,952 | +0.36(+1.33%) |
Oct 30, 2015 | 27.30 | 27.01 | 27.01 | 41,331 | -0.29(-1.06%) | |
Oct 29, 2015 | 27.36 | 27.37 | 27.19 | 27.30 | 29,166 | -0.16(-0.58%) |
Oct 28, 2015 | 27.56 | 27.57 | 27.34 | 27.46 | 46,812 | -0.07(-0.25%) |
Oct 27, 2015 | 27.50 | 27.55 | 27.44 | 27.53 | 28,973 | -0.03(-0.11%) |
Oct 26, 2015 | 27.62 | 27.62 | 27.45 | 27.56 | 70,302 | -0.09(-0.33%) |
Oct 23, 2015 | 27.57 | 27.74 | 27.52 | 27.65 | 36,323 | +0.31(+1.13%) |
Oct 22, 2015 | 27.03 | 27.38 | 27.03 | 27.34 | 13,778 | +0.27(+1.00%) |
Oct 21, 2015 | 27.03 | 27.16 | 27.01 | 27.07 | 24,763 | +0.29(+1.08%) |
Oct 20, 2015 | 26.81 | 26.81 | 26.70 | 26.78 | 17,796 | -0.14(-0.52%) |
Oct 19, 2015 | 26.68 | 26.92 | 26.68 | 26.92 | 16,605 | +0.14(+0.52%) |
Oct 16, 2015 | 26.76 | 26.82 | 26.64 | 26.78 | 38,681 | +0.12(+0.45%) |
Oct 15, 2015 | 26.64 | 26.66 | 26.54 | 26.66 | 16,810 | +0.33(+1.25%) |
Oct 14, 2015 | 26.61 | 26.61 | 26.31 | 26.33 | 29,302 | -0.21(-0.79%) |
Oct 13, 2015 | 26.73 | 26.73 | 26.51 | 26.54 | 31,137 | -0.19(-0.71%) |
Oct 09, 2015 | 26.73 | 26.73 | 26.73 | 0 | -0.11(-0.41%) | |
Oct 08, 2015 | 26.63 | 26.84 | 26.58 | 26.84 | 38,233 | +0.10(+0.37%) |
Oct 07, 2015 | 26.63 | 26.74 | 26.47 | 26.74 | 24,691 | +0.36(+1.36%) |
Oct 06, 2015 | 26.54 | 26.54 | 26.32 | 26.38 | 25,856 | -0.04(-0.15%) |
Oct 05, 2015 | 26.25 | 26.48 | 26.25 | 26.42 | 41,902 | +0.40(+1.54%) |
Oct 02, 2015 | 25.79 | 26.09 | 25.67 | 26.02 | 30,877 | +0.20(+0.77%) |