Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.85 | 25.76 | 25.76 | 25.76 | 184,200 | -0.15(-0.58%) |
Dec 30, 2015 | 26.36 | 26.41 | 25.88 | 25.91 | 152,495 | -0.43(-1.63%) |
Dec 29, 2015 | 26.13 | 26.42 | 25.77 | 26.34 | 135,463 | +0.42(+1.62%) |
Dec 28, 2015 | 26.36 | 26.51 | 25.83 | 25.92 | 180,495 | -0.59(-2.23%) |
Dec 24, 2015 | 26.47 | 26.51 | 26.51 | 26.51 | 55,600 | +0.07(+0.26%) |
Dec 23, 2015 | 25.86 | 26.48 | 25.69 | 26.44 | 187,479 | +0.76(+2.96%) |
Dec 22, 2015 | 25.77 | 25.77 | 25.07 | 25.68 | 249,252 | +0.07(+0.27%) |
Dec 21, 2015 | 25.75 | 26.00 | 25.27 | 25.61 | 271,526 | -0.13(-0.51%) |
Dec 18, 2015 | 26.11 | 26.27 | 25.69 | 25.74 | 1,062,727 | -0.54(-2.05%) |
Dec 17, 2015 | 26.96 | 27.12 | 26.28 | 26.28 | 209,634 | -0.65(-2.41%) |
Dec 16, 2015 | 26.37 | 27.00 | 26.19 | 26.93 | 195,327 | +0.74(+2.83%) |
Dec 15, 2015 | 25.95 | 26.61 | 25.78 | 26.19 | 328,273 | +0.41(+1.59%) |
Dec 14, 2015 | 26.19 | 26.33 | 25.55 | 25.78 | 233,725 | -0.34(-1.30%) |
Dec 11, 2015 | 26.50 | 26.74 | 25.76 | 26.12 | 270,777 | -0.84(-3.12%) |
Dec 10, 2015 | 27.29 | 27.39 | 26.78 | 26.96 | 276,647 | -0.36(-1.32%) |
Dec 09, 2015 | 28.21 | 28.23 | 27.22 | 27.32 | 213,258 | -1.03(-3.63%) |
Dec 08, 2015 | 28.52 | 28.78 | 28.26 | 28.35 | 139,263 | -0.40(-1.39%) |
Dec 07, 2015 | 28.84 | 28.85 | 28.30 | 28.75 | 174,899 | -0.15(-0.52%) |
Dec 04, 2015 | 28.84 | 29.38 | 28.71 | 28.90 | 200,974 | +0.29(+1.01%) |
Dec 03, 2015 | 29.40 | 29.61 | 28.44 | 28.61 | 207,785 | -0.72(-2.45%) |
Dec 02, 2015 | 30.07 | 30.07 | 29.25 | 29.33 | 136,484 | -0.63(-2.10%) |
Dec 01, 2015 | 29.36 | 29.99 | 28.81 | 29.96 | 492,266 | +0.67(+2.29%) |
Nov 30, 2015 | 29.09 | 29.52 | 29.06 | 29.29 | 202,703 | +0.19(+0.65%) |
Nov 27, 2015 | 28.94 | 29.20 | 28.94 | 29.10 | 57,273 | +0.09(+0.31%) |
Nov 25, 2015 | 28.89 | 29.01 | 29.01 | 29.01 | 110,300 | +0.23(+0.80%) |
Nov 24, 2015 | 28.83 | 28.92 | 28.26 | 28.78 | 196,598 | -0.21(-0.72%) |
Nov 23, 2015 | 28.96 | 29.21 | 28.79 | 28.99 | 117,256 | -0.06(-0.21%) |
Nov 20, 2015 | 29.00 | 29.20 | 28.86 | 29.05 | 174,073 | +0.20(+0.69%) |
Nov 19, 2015 | 28.70 | 28.99 | 28.58 | 28.85 | 268,313 | -0.01(-0.03%) |
Nov 18, 2015 | 28.90 | 28.90 | 28.51 | 28.86 | 213,598 | +0.19(+0.66%) |
Nov 17, 2015 | 28.52 | 29.00 | 28.30 | 28.67 | 234,991 | +0.29(+1.02%) |
Nov 16, 2015 | 28.01 | 28.41 | 27.84 | 28.38 | 265,932 | +0.38(+1.36%) |
Nov 13, 2015 | 28.08 | 28.23 | 27.55 | 28.00 | 688,711 | -0.11(-0.39%) |
Nov 12, 2015 | 28.66 | 28.77 | 28.01 | 28.11 | 416,015 | -0.78(-2.70%) |
Nov 11, 2015 | 29.33 | 29.41 | 28.88 | 28.89 | 257,746 | -0.35(-1.20%) |
Nov 10, 2015 | 29.53 | 29.81 | 28.99 | 29.24 | 354,418 | -0.31(-1.05%) |
Nov 09, 2015 | 30.00 | 30.25 | 29.30 | 29.55 | 329,037 | -0.56(-1.86%) |
Nov 06, 2015 | 29.16 | 30.21 | 29.08 | 30.11 | 213,115 | +1.07(+3.68%) |
Nov 05, 2015 | 29.01 | 29.38 | 28.83 | 29.04 | 241,428 | -0.16(-0.55%) |
Nov 04, 2015 | 29.16 | 29.25 | 28.78 | 29.20 | 181,220 | +0.24(+0.83%) |
Nov 03, 2015 | 29.27 | 29.34 | 28.78 | 28.96 | 231,586 | -0.40(-1.36%) |
Nov 02, 2015 | 28.98 | 29.41 | 28.80 | 29.36 | 390,636 | +0.39(+1.35%) |
Oct 30, 2015 | 28.99 | 29.23 | 28.75 | 28.97 | 254,241 | -0.01(-0.03%) |
Oct 29, 2015 | 29.08 | 29.32 | 28.42 | 28.98 | 270,385 | -0.06(-0.21%) |
Oct 28, 2015 | 28.81 | 29.11 | 28.72 | 29.04 | 481,395 | +0.32(+1.11%) |
Oct 27, 2015 | 28.46 | 28.78 | 28.14 | 28.72 | 392,758 | +0.13(+0.45%) |
Oct 26, 2015 | 28.69 | 28.75 | 27.93 | 28.59 | 399,815 | -0.10(-0.35%) |
Oct 23, 2015 | 27.97 | 28.90 | 27.77 | 28.69 | 573,050 | +1.14(+4.14%) |
Oct 22, 2015 | 26.56 | 29.20 | 26.33 | 27.55 | 1,589,976 | +4.76(+20.89%) |
Oct 21, 2015 | 23.21 | 23.34 | 22.73 | 22.79 | 299,378 | -0.45(-1.94%) |
Oct 20, 2015 | 22.69 | 23.29 | 22.62 | 23.24 | 336,481 | +0.62(+2.74%) |
Oct 19, 2015 | 22.43 | 23.15 | 22.17 | 22.62 | 437,663 | +0.18(+0.80%) |
Oct 16, 2015 | 24.53 | 24.53 | 22.39 | 22.44 | 735,334 | -2.53(-10.13%) |
Oct 15, 2015 | 24.42 | 24.98 | 24.16 | 24.97 | 264,164 | +0.72(+2.97%) |
Oct 14, 2015 | 24.35 | 24.75 | 24.20 | 24.25 | 170,266 | -0.08(-0.33%) |
Oct 13, 2015 | 24.58 | 24.82 | 24.30 | 24.33 | 128,571 | -0.40(-1.62%) |
Oct 12, 2015 | 24.71 | 24.89 | 24.51 | 24.73 | 125,029 | +0.09(+0.37%) |
Oct 09, 2015 | 24.45 | 24.76 | 24.45 | 24.64 | 264,981 | +0.19(+0.78%) |
Oct 08, 2015 | 24.06 | 24.58 | 24.06 | 24.45 | 168,209 | +0.37(+1.54%) |
Oct 07, 2015 | 23.39 | 24.20 | 23.30 | 24.08 | 349,151 | +0.78(+3.35%) |
Oct 06, 2015 | 23.32 | 23.73 | 23.08 | 23.30 | 260,451 | -0.09(-0.38%) |
Oct 05, 2015 | 22.23 | 23.43 | 22.23 | 23.39 | 353,804 | +1.39(+6.32%) |
Oct 02, 2015 | 21.92 | 22.17 | 21.64 | 22.00 | 561,056 | -0.21(-0.95%) |