Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.92 | 26.52 | 26.52 | 26.52 | 33,693 | -0.42(-1.56%) |
Dec 30, 2015 | 27.30 | 27.33 | 26.93 | 26.94 | 23,579 | -0.34(-1.26%) |
Dec 29, 2015 | 27.12 | 27.29 | 26.87 | 27.28 | 25,164 | +0.34(+1.27%) |
Dec 28, 2015 | 27.13 | 27.20 | 26.68 | 26.94 | 32,871 | -0.21(-0.78%) |
Dec 24, 2015 | 26.97 | 27.15 | 27.15 | 27.15 | 11,530 | +0.20(+0.72%) |
Dec 23, 2015 | 27.01 | 27.06 | 26.76 | 26.95 | 23,543 | +0.04(+0.14%) |
Dec 22, 2015 | 26.93 | 26.94 | 26.51 | 26.91 | 20,517 | -0.04(-0.14%) |
Dec 21, 2015 | 26.94 | 27.23 | 26.57 | 26.95 | 24,656 | +0.09(+0.32%) |
Dec 18, 2015 | 27.30 | 27.57 | 26.76 | 26.87 | 92,350 | -0.37(-1.35%) |
Dec 17, 2015 | 27.37 | 27.64 | 27.12 | 27.23 | 31,117 | -0.12(-0.46%) |
Dec 16, 2015 | 27.32 | 27.43 | 26.84 | 27.36 | 26,742 | +0.05(+0.20%) |
Dec 15, 2015 | 26.91 | 27.39 | 26.84 | 27.30 | 27,037 | +0.55(+2.07%) |
Dec 14, 2015 | 26.53 | 27.08 | 26.34 | 26.75 | 35,985 | +0.33(+1.24%) |
Dec 11, 2015 | 26.15 | 26.69 | 26.15 | 26.42 | 40,683 | -0.17(-0.65%) |
Dec 10, 2015 | 26.65 | 26.91 | 26.48 | 26.59 | 30,671 | +0.00(+0.00%) |
Dec 09, 2015 | 27.17 | 27.17 | 26.45 | 26.59 | 55,530 | -0.61(-2.24%) |
Dec 08, 2015 | 27.49 | 27.49 | 27.05 | 27.20 | 39,701 | -0.41(-1.50%) |
Dec 07, 2015 | 28.51 | 28.51 | 27.52 | 27.62 | 24,948 | -0.85(-2.99%) |
Dec 04, 2015 | 27.87 | 28.71 | 27.87 | 28.47 | 42,306 | +0.73(+2.62%) |
Dec 03, 2015 | 28.08 | 28.48 | 27.66 | 27.74 | 39,698 | -0.37(-1.30%) |
Dec 02, 2015 | 28.53 | 28.79 | 28.04 | 28.11 | 59,445 | -0.45(-1.59%) |
Dec 01, 2015 | 28.57 | 29.14 | 28.51 | 28.56 | 45,144 | +0.02(+0.08%) |
Nov 30, 2015 | 29.18 | 29.43 | 28.51 | 28.54 | 65,870 | -0.73(-2.48%) |
Nov 27, 2015 | 28.88 | 29.29 | 28.77 | 29.26 | 15,208 | +0.41(+1.43%) |
Nov 25, 2015 | 28.88 | 28.85 | 28.85 | 28.85 | 22,291 | +0.00(+0.00%) |
Nov 24, 2015 | 28.75 | 28.87 | 28.44 | 28.85 | 45,384 | +0.11(+0.38%) |
Nov 23, 2015 | 28.79 | 28.84 | 28.65 | 28.74 | 14,966 | +0.06(+0.22%) |
Nov 20, 2015 | 28.52 | 28.84 | 28.42 | 28.68 | 39,956 | +0.41(+1.44%) |
Nov 19, 2015 | 28.32 | 28.37 | 28.12 | 28.27 | 18,991 | -0.02(-0.06%) |
Nov 18, 2015 | 28.19 | 28.37 | 27.73 | 28.29 | 32,298 | +0.34(+1.20%) |
Nov 17, 2015 | 28.31 | 28.31 | 27.60 | 27.95 | 37,550 | -0.23(-0.83%) |
Nov 16, 2015 | 28.12 | 28.27 | 27.66 | 28.19 | 35,542 | +0.09(+0.33%) |
Nov 13, 2015 | 27.95 | 28.51 | 27.83 | 28.09 | 33,787 | -0.04(-0.14%) |
Nov 12, 2015 | 28.15 | 28.62 | 27.91 | 28.13 | 31,131 | -0.16(-0.58%) |
Nov 11, 2015 | 28.59 | 28.85 | 28.18 | 28.30 | 34,115 | -0.12(-0.41%) |
Nov 10, 2015 | 28.10 | 28.57 | 27.92 | 28.41 | 43,131 | +0.37(+1.31%) |
Nov 09, 2015 | 28.08 | 28.49 | 27.71 | 28.05 | 76,162 | -0.25(-0.88%) |
Nov 06, 2015 | 27.72 | 28.68 | 27.72 | 28.30 | 66,001 | +0.72(+2.60%) |
Nov 05, 2015 | 27.31 | 27.88 | 26.88 | 27.58 | 59,918 | +0.36(+1.32%) |
Nov 04, 2015 | 27.21 | 27.30 | 26.92 | 27.22 | 34,377 | +0.10(+0.37%) |
Nov 03, 2015 | 27.02 | 27.32 | 26.93 | 27.12 | 28,828 | -0.05(-0.20%) |
Nov 02, 2015 | 26.38 | 27.19 | 26.38 | 27.17 | 31,755 | +0.42(+1.58%) |
Oct 30, 2015 | 27.64 | 27.64 | 26.35 | 26.75 | 37,356 | -0.92(-3.33%) |
Oct 29, 2015 | 27.35 | 27.70 | 27.18 | 27.67 | 35,497 | +0.20(+0.74%) |
Oct 28, 2015 | 26.55 | 27.58 | 26.55 | 27.47 | 64,079 | +0.92(+3.47%) |
Oct 27, 2015 | 27.00 | 27.19 | 26.41 | 26.55 | 54,508 | -0.60(-2.21%) |
Oct 26, 2015 | 27.40 | 27.57 | 26.82 | 27.15 | 29,435 | -0.33(-1.19%) |
Oct 23, 2015 | 27.16 | 27.54 | 27.02 | 27.48 | 35,525 | +0.41(+1.53%) |
Oct 22, 2015 | 26.63 | 27.12 | 26.55 | 27.06 | 32,890 | +0.62(+2.36%) |
Oct 21, 2015 | 26.80 | 27.06 | 26.34 | 26.44 | 40,833 | -0.27(-1.02%) |
Oct 20, 2015 | 26.39 | 26.73 | 26.13 | 26.71 | 32,288 | +0.44(+1.66%) |
Oct 19, 2015 | 26.21 | 26.51 | 26.16 | 26.27 | 27,119 | +0.12(+0.48%) |
Oct 16, 2015 | 26.22 | 26.22 | 25.91 | 26.15 | 29,978 | +0.03(+0.12%) |
Oct 15, 2015 | 25.61 | 26.13 | 25.54 | 26.12 | 64,433 | +0.64(+2.51%) |
Oct 14, 2015 | 25.97 | 26.13 | 25.46 | 25.48 | 53,719 | -0.57(-2.19%) |
Oct 13, 2015 | 25.88 | 26.30 | 25.86 | 26.05 | 42,314 | +0.15(+0.57%) |
Oct 12, 2015 | 25.62 | 25.91 | 25.55 | 25.90 | 37,042 | +0.30(+1.16%) |
Oct 09, 2015 | 25.81 | 25.84 | 25.52 | 25.60 | 27,394 | -0.16(-0.61%) |
Oct 08, 2015 | 25.54 | 25.82 | 25.32 | 25.76 | 70,080 | +0.27(+1.04%) |
Oct 07, 2015 | 25.24 | 25.50 | 25.17 | 25.49 | 59,148 | +0.37(+1.46%) |
Oct 06, 2015 | 25.55 | 25.55 | 25.12 | 25.13 | 52,612 | -0.41(-1.62%) |
Oct 05, 2015 | 25.37 | 25.70 | 25.29 | 25.54 | 53,920 | +0.31(+1.24%) |
Oct 02, 2015 | 25.09 | 25.36 | 24.61 | 25.23 | 47,604 | -0.02(-0.09%) |