Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.30 | 27.81 | 27.81 | 27.81 | 70,055 | -0.65(-2.30%) |
Dec 30, 2015 | 28.25 | 28.57 | 27.83 | 28.47 | 99,301 | +0.99(+3.59%) |
Dec 29, 2015 | 26.78 | 27.51 | 26.75 | 27.48 | 47,404 | +0.68(+2.55%) |
Dec 28, 2015 | 26.53 | 26.81 | 26.28 | 26.80 | 22,922 | +0.08(+0.31%) |
Dec 24, 2015 | 26.65 | 26.71 | 26.71 | 26.71 | 14,190 | +0.00(+0.00%) |
Dec 23, 2015 | 26.92 | 26.92 | 26.49 | 26.71 | 20,983 | +0.05(+0.18%) |
Dec 22, 2015 | 26.57 | 26.71 | 25.89 | 26.66 | 51,941 | +0.33(+1.25%) |
Dec 21, 2015 | 26.34 | 26.54 | 25.89 | 26.34 | 51,630 | +0.04(+0.16%) |
Dec 18, 2015 | 26.78 | 27.09 | 26.22 | 26.29 | 84,608 | -0.61(-2.28%) |
Dec 17, 2015 | 27.70 | 27.70 | 26.85 | 26.91 | 32,434 | -0.54(-1.96%) |
Dec 16, 2015 | 27.46 | 27.64 | 26.74 | 27.45 | 41,394 | +0.23(+0.85%) |
Dec 15, 2015 | 26.85 | 27.42 | 26.77 | 27.22 | 19,270 | +0.53(+1.99%) |
Dec 14, 2015 | 26.25 | 26.94 | 26.25 | 26.69 | 72,285 | +0.43(+1.62%) |
Dec 11, 2015 | 26.10 | 26.51 | 26.09 | 26.26 | 61,513 | -0.29(-1.10%) |
Dec 10, 2015 | 26.70 | 26.83 | 26.70 | 26.55 | 44,440 | -0.22(-0.83%) |
Dec 09, 2015 | 26.90 | 27.09 | 26.50 | 26.78 | 42,478 | -0.15(-0.57%) |
Dec 08, 2015 | 27.08 | 27.40 | 26.87 | 26.93 | 44,966 | -0.38(-1.40%) |
Dec 07, 2015 | 27.66 | 27.79 | 27.01 | 27.31 | 40,682 | -0.42(-1.51%) |
Dec 04, 2015 | 27.59 | 28.00 | 27.59 | 27.73 | 60,382 | +0.13(+0.45%) |
Dec 03, 2015 | 28.28 | 28.28 | 27.54 | 27.61 | 59,697 | -0.65(-2.30%) |
Dec 02, 2015 | 28.74 | 28.84 | 28.23 | 28.25 | 41,588 | -0.50(-1.72%) |
Dec 01, 2015 | 28.50 | 28.85 | 28.47 | 28.75 | 51,383 | +0.24(+0.86%) |
Nov 30, 2015 | 28.65 | 28.85 | 28.44 | 28.51 | 71,412 | -0.12(-0.41%) |
Nov 27, 2015 | 28.69 | 28.78 | 28.60 | 28.62 | 16,225 | -0.01(-0.02%) |
Nov 25, 2015 | 28.42 | 28.63 | 28.63 | 28.63 | 26,660 | +0.03(+0.12%) |
Nov 24, 2015 | 28.28 | 28.67 | 28.17 | 28.60 | 23,107 | +0.17(+0.61%) |
Nov 23, 2015 | 28.48 | 28.60 | 28.32 | 28.42 | 35,761 | -0.09(-0.32%) |
Nov 20, 2015 | 28.35 | 28.67 | 28.32 | 28.51 | 37,421 | +0.33(+1.19%) |
Nov 19, 2015 | 28.40 | 28.59 | 28.08 | 28.18 | 34,768 | -0.37(-1.30%) |
Nov 18, 2015 | 28.20 | 28.60 | 27.94 | 28.55 | 56,614 | +0.37(+1.31%) |
Nov 17, 2015 | 27.93 | 28.50 | 27.89 | 28.18 | 62,290 | +0.23(+0.82%) |
Nov 16, 2015 | 27.49 | 27.99 | 27.28 | 27.95 | 46,607 | +0.46(+1.68%) |
Nov 13, 2015 | 27.75 | 27.82 | 27.39 | 27.49 | 35,864 | -0.39(-1.40%) |
Nov 12, 2015 | 28.13 | 28.20 | 27.79 | 27.88 | 19,807 | -0.44(-1.55%) |
Nov 11, 2015 | 28.60 | 28.68 | 28.25 | 28.32 | 45,468 | -0.26(-0.90%) |
Nov 10, 2015 | 28.25 | 28.67 | 28.21 | 28.58 | 57,571 | +0.31(+1.11%) |
Nov 09, 2015 | 28.39 | 28.53 | 28.19 | 28.26 | 43,223 | -0.34(-1.20%) |
Nov 06, 2015 | 28.04 | 28.60 | 28.01 | 28.60 | 41,980 | +0.64(+2.30%) |
Nov 05, 2015 | 27.58 | 28.05 | 27.46 | 27.96 | 42,948 | +0.41(+1.49%) |
Nov 04, 2015 | 27.86 | 27.95 | 27.46 | 27.55 | 33,194 | -0.24(-0.85%) |
Nov 03, 2015 | 27.46 | 27.89 | 27.34 | 27.79 | 39,981 | +0.33(+1.22%) |
Nov 02, 2015 | 27.10 | 27.64 | 26.99 | 27.45 | 46,266 | +0.38(+1.42%) |
Oct 30, 2015 | 28.21 | 28.21 | 27.00 | 27.07 | 42,508 | -1.08(-3.84%) |
Oct 29, 2015 | 28.17 | 28.37 | 27.94 | 28.15 | 28,455 | -0.13(-0.47%) |
Oct 28, 2015 | 27.15 | 28.32 | 27.15 | 28.28 | 94,730 | +1.24(+4.59%) |
Oct 27, 2015 | 27.59 | 27.68 | 26.92 | 27.04 | 50,452 | -0.58(-2.10%) |
Oct 26, 2015 | 27.90 | 27.91 | 27.60 | 27.62 | 58,388 | -0.24(-0.88%) |
Oct 23, 2015 | 27.75 | 27.93 | 27.40 | 27.86 | 64,573 | +0.22(+0.81%) |
Oct 22, 2015 | 27.31 | 28.20 | 27.31 | 27.64 | 67,387 | +0.49(+1.80%) |
Oct 21, 2015 | 27.60 | 27.74 | 27.10 | 27.15 | 79,650 | -0.47(-1.69%) |
Oct 20, 2015 | 27.31 | 27.91 | 26.53 | 27.62 | 164,741 | -0.52(-1.86%) |
Oct 19, 2015 | 28.19 | 28.52 | 28.10 | 28.14 | 28,058 | -0.07(-0.25%) |
Oct 16, 2015 | 28.03 | 28.26 | 27.76 | 28.21 | 34,953 | +0.27(+0.97%) |
Oct 15, 2015 | 27.47 | 27.98 | 27.42 | 27.94 | 59,366 | +0.55(+2.01%) |
Oct 14, 2015 | 27.67 | 28.00 | 27.35 | 27.39 | 81,327 | -0.20(-0.73%) |
Oct 13, 2015 | 27.56 | 28.00 | 27.54 | 27.59 | 52,116 | -0.09(-0.33%) |
Oct 12, 2015 | 27.04 | 27.73 | 27.03 | 27.68 | 34,541 | +0.55(+2.03%) |
Oct 09, 2015 | 27.47 | 27.54 | 27.10 | 27.13 | 25,085 | -0.28(-1.02%) |
Oct 08, 2015 | 27.15 | 27.59 | 27.15 | 27.41 | 34,425 | +0.12(+0.43%) |
Oct 07, 2015 | 26.98 | 27.29 | 26.98 | 27.29 | 28,191 | +0.40(+1.50%) |
Oct 06, 2015 | 26.87 | 27.19 | 26.86 | 26.89 | 43,279 | -0.11(-0.41%) |
Oct 05, 2015 | 26.49 | 27.05 | 26.48 | 27.00 | 31,183 | +0.52(+1.98%) |
Oct 02, 2015 | 26.59 | 26.59 | 25.65 | 26.48 | 98,635 | -0.36(-1.35%) |