Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.00 | 26.34 | 26.34 | 26.34 | 342,835 | -0.80(-2.96%) |
Dec 30, 2015 | 26.91 | 27.33 | 26.88 | 27.14 | 140,607 | +0.18(+0.68%) |
Dec 29, 2015 | 26.91 | 27.11 | 26.84 | 26.96 | 171,855 | +0.24(+0.89%) |
Dec 28, 2015 | 26.92 | 27.02 | 26.45 | 26.72 | 147,941 | -0.36(-1.31%) |
Dec 24, 2015 | 26.95 | 27.08 | 27.08 | 27.08 | 48,976 | +0.08(+0.30%) |
Dec 23, 2015 | 26.84 | 27.08 | 26.71 | 27.00 | 100,678 | +0.30(+1.13%) |
Dec 22, 2015 | 26.81 | 26.81 | 26.39 | 26.70 | 204,514 | +0.03(+0.10%) |
Dec 21, 2015 | 26.30 | 26.71 | 26.13 | 26.67 | 193,190 | +0.56(+2.13%) |
Dec 18, 2015 | 26.46 | 26.52 | 26.11 | 26.11 | 580,681 | -0.47(-1.75%) |
Dec 17, 2015 | 27.21 | 27.35 | 26.56 | 26.58 | 222,101 | -0.57(-2.12%) |
Dec 16, 2015 | 27.02 | 27.25 | 26.82 | 27.15 | 144,345 | +0.32(+1.19%) |
Dec 15, 2015 | 26.87 | 27.07 | 26.68 | 26.83 | 201,871 | +0.16(+0.62%) |
Dec 14, 2015 | 27.12 | 27.15 | 26.58 | 26.67 | 250,196 | -0.47(-1.75%) |
Dec 11, 2015 | 27.53 | 27.65 | 27.04 | 27.14 | 142,299 | -0.83(-2.97%) |
Dec 10, 2015 | 28.13 | 28.42 | 27.89 | 27.97 | 122,839 | -0.17(-0.62%) |
Dec 09, 2015 | 27.71 | 28.23 | 27.35 | 28.15 | 365,710 | +0.39(+1.41%) |
Dec 08, 2015 | 28.06 | 28.31 | 27.70 | 27.75 | 144,428 | -0.52(-1.84%) |
Dec 07, 2015 | 28.32 | 28.45 | 28.08 | 28.27 | 249,790 | -0.17(-0.61%) |
Dec 04, 2015 | 28.09 | 28.81 | 28.02 | 28.45 | 375,342 | +0.41(+1.47%) |
Dec 03, 2015 | 28.67 | 28.85 | 27.95 | 28.04 | 199,289 | -0.55(-1.92%) |
Dec 02, 2015 | 29.30 | 29.45 | 28.55 | 28.59 | 251,931 | -0.71(-2.43%) |
Dec 01, 2015 | 29.46 | 29.67 | 29.19 | 29.30 | 193,315 | -0.07(-0.25%) |
Nov 30, 2015 | 29.42 | 29.92 | 29.34 | 29.37 | 281,285 | -0.03(-0.09%) |
Nov 27, 2015 | 29.39 | 29.51 | 29.17 | 29.40 | 52,021 | -0.01(-0.03%) |
Nov 25, 2015 | 29.58 | 29.41 | 29.41 | 29.41 | 139,369 | +0.12(+0.41%) |
Nov 24, 2015 | 28.96 | 29.33 | 28.61 | 29.29 | 186,828 | +0.13(+0.44%) |
Nov 23, 2015 | 29.13 | 29.32 | 28.89 | 29.16 | 212,628 | +0.05(+0.19%) |
Nov 20, 2015 | 29.01 | 29.19 | 28.79 | 29.11 | 201,988 | +0.25(+0.85%) |
Nov 19, 2015 | 28.83 | 28.89 | 28.59 | 28.86 | 242,858 | +0.01(+0.03%) |
Nov 18, 2015 | 28.46 | 28.90 | 27.99 | 28.85 | 269,962 | +0.47(+1.64%) |
Nov 17, 2015 | 28.22 | 28.61 | 28.05 | 28.38 | 345,011 | +0.24(+0.84%) |
Nov 16, 2015 | 28.02 | 28.19 | 27.80 | 28.15 | 236,848 | +0.05(+0.16%) |
Nov 13, 2015 | 27.84 | 28.28 | 27.84 | 28.10 | 299,570 | +0.13(+0.46%) |
Nov 12, 2015 | 28.09 | 28.32 | 27.92 | 27.97 | 279,665 | -0.34(-1.19%) |
Nov 11, 2015 | 28.05 | 28.38 | 27.75 | 28.31 | 281,203 | +0.39(+1.41%) |
Nov 10, 2015 | 27.80 | 28.00 | 27.56 | 27.92 | 156,463 | +0.07(+0.26%) |
Nov 09, 2015 | 28.34 | 28.34 | 27.74 | 27.85 | 142,498 | -0.59(-2.08%) |
Nov 06, 2015 | 27.74 | 28.46 | 27.57 | 28.44 | 195,864 | +0.59(+2.12%) |
Nov 05, 2015 | 27.92 | 28.04 | 27.73 | 27.85 | 204,738 | -0.02(-0.07%) |
Nov 04, 2015 | 28.35 | 28.35 | 27.80 | 27.86 | 178,903 | -0.45(-1.61%) |
Nov 03, 2015 | 28.62 | 28.76 | 28.16 | 28.32 | 305,229 | -0.37(-1.30%) |
Nov 02, 2015 | 28.28 | 28.83 | 28.09 | 28.69 | 490,234 | +0.51(+1.81%) |
Oct 30, 2015 | 29.31 | 30.36 | 27.96 | 28.18 | 396,968 | -1.35(-4.56%) |
Oct 29, 2015 | 29.58 | 30.07 | 29.39 | 29.53 | 403,069 | -0.14(-0.46%) |
Oct 28, 2015 | 29.00 | 29.67 | 28.71 | 29.67 | 512,582 | +0.71(+2.45%) |
Oct 27, 2015 | 28.62 | 28.98 | 28.56 | 28.96 | 425,450 | +0.20(+0.70%) |
Oct 26, 2015 | 28.51 | 28.95 | 28.38 | 28.76 | 601,208 | +0.29(+1.02%) |
Oct 23, 2015 | 28.03 | 28.48 | 27.97 | 28.46 | 248,862 | +0.66(+2.36%) |
Oct 22, 2015 | 27.86 | 28.15 | 27.59 | 27.81 | 308,613 | +0.07(+0.26%) |
Oct 21, 2015 | 28.44 | 28.57 | 27.73 | 27.74 | 182,248 | -0.61(-2.15%) |
Oct 20, 2015 | 28.36 | 28.43 | 28.23 | 28.35 | 160,353 | -0.06(-0.22%) |
Oct 19, 2015 | 28.07 | 28.46 | 28.07 | 28.41 | 171,971 | +0.25(+0.87%) |
Oct 16, 2015 | 28.42 | 28.43 | 27.93 | 28.16 | 212,998 | -0.16(-0.58%) |
Oct 15, 2015 | 27.92 | 28.34 | 27.69 | 28.33 | 214,580 | +0.57(+2.06%) |
Oct 14, 2015 | 27.42 | 27.83 | 27.25 | 27.75 | 259,107 | +0.35(+1.26%) |
Oct 13, 2015 | 27.36 | 27.72 | 27.34 | 27.41 | 202,759 | -0.06(-0.23%) |
Oct 12, 2015 | 27.11 | 27.48 | 27.01 | 27.47 | 188,910 | +0.38(+1.41%) |
Oct 09, 2015 | 26.67 | 27.13 | 26.48 | 27.09 | 210,087 | +0.47(+1.78%) |
Oct 08, 2015 | 26.05 | 26.65 | 26.01 | 26.62 | 233,220 | +0.49(+1.88%) |
Oct 07, 2015 | 26.84 | 26.95 | 26.00 | 26.13 | 326,579 | -0.57(-2.15%) |
Oct 06, 2015 | 25.82 | 26.98 | 25.55 | 26.70 | 421,302 | -0.32(-1.18%) |
Oct 05, 2015 | 26.33 | 27.07 | 26.23 | 27.02 | 458,475 | +1.17(+4.54%) |
Oct 02, 2015 | 24.96 | 25.91 | 24.59 | 25.84 | 609,617 | +0.58(+2.30%) |