Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.51 | 25.32 | 25.32 | 25.32 | 443,280 | -0.28(-1.08%) |
Dec 30, 2015 | 25.86 | 26.12 | 25.55 | 25.60 | 260,739 | -0.40(-1.55%) |
Dec 29, 2015 | 26.01 | 26.08 | 25.60 | 26.00 | 306,805 | +0.22(+0.85%) |
Dec 28, 2015 | 25.85 | 26.39 | 25.40 | 25.78 | 403,480 | -0.29(-1.13%) |
Dec 24, 2015 | 26.15 | 26.08 | 26.08 | 26.08 | 144,744 | -0.06(-0.22%) |
Dec 23, 2015 | 25.96 | 26.35 | 25.77 | 26.14 | 433,099 | +0.22(+0.84%) |
Dec 22, 2015 | 25.53 | 26.12 | 25.00 | 25.92 | 475,981 | +0.71(+2.80%) |
Dec 21, 2015 | 25.21 | 25.57 | 24.97 | 25.21 | 312,979 | +0.22(+0.87%) |
Dec 18, 2015 | 24.73 | 25.38 | 24.59 | 24.99 | 1,119,428 | +0.26(+1.05%) |
Dec 17, 2015 | 23.09 | 24.98 | 23.09 | 24.73 | 717,746 | +2.06(+9.08%) |
Dec 16, 2015 | 22.68 | 22.84 | 22.26 | 22.67 | 402,398 | +0.03(+0.11%) |
Dec 15, 2015 | 23.52 | 23.52 | 22.38 | 22.65 | 383,109 | -0.56(-2.42%) |
Dec 14, 2015 | 23.17 | 23.59 | 22.80 | 23.21 | 297,043 | -0.03(-0.14%) |
Dec 11, 2015 | 23.62 | 23.82 | 23.08 | 23.25 | 372,655 | -1.24(-5.08%) |
Dec 10, 2015 | 23.70 | 24.90 | 23.70 | 24.49 | 470,259 | +0.85(+3.60%) |
Dec 09, 2015 | 24.08 | 24.51 | 23.50 | 23.64 | 331,171 | -0.18(-0.74%) |
Dec 08, 2015 | 24.00 | 24.17 | 23.68 | 23.81 | 280,181 | -0.67(-2.73%) |
Dec 07, 2015 | 25.23 | 25.23 | 24.26 | 24.48 | 300,041 | -0.88(-3.46%) |
Dec 04, 2015 | 25.24 | 25.55 | 24.94 | 25.36 | 180,746 | +0.13(+0.50%) |
Dec 03, 2015 | 25.63 | 26.08 | 25.13 | 25.23 | 297,020 | -0.16(-0.62%) |
Dec 02, 2015 | 25.77 | 26.03 | 25.32 | 25.39 | 205,809 | -0.58(-2.25%) |
Dec 01, 2015 | 25.76 | 26.02 | 25.67 | 25.97 | 146,798 | +0.29(+1.14%) |
Nov 30, 2015 | 25.65 | 26.17 | 25.42 | 25.68 | 257,995 | +0.11(+0.42%) |
Nov 27, 2015 | 25.01 | 25.84 | 24.82 | 25.57 | 91,839 | +0.28(+1.12%) |
Nov 25, 2015 | 25.77 | 25.29 | 25.29 | 25.29 | 233,149 | -0.53(-2.04%) |
Nov 24, 2015 | 24.77 | 25.86 | 24.77 | 25.82 | 232,022 | +0.98(+3.97%) |
Nov 23, 2015 | 24.96 | 25.46 | 24.78 | 24.83 | 190,115 | -0.19(-0.77%) |
Nov 20, 2015 | 25.70 | 25.83 | 24.93 | 25.02 | 374,876 | -0.52(-2.03%) |
Nov 19, 2015 | 25.55 | 25.99 | 25.36 | 25.54 | 199,220 | -0.01(-0.03%) |
Nov 18, 2015 | 24.81 | 25.60 | 24.36 | 25.55 | 234,676 | +1.09(+4.44%) |
Nov 17, 2015 | 24.94 | 25.10 | 24.34 | 24.46 | 201,554 | -0.51(-2.04%) |
Nov 16, 2015 | 24.71 | 25.16 | 24.49 | 24.97 | 161,919 | +0.23(+0.94%) |
Nov 13, 2015 | 24.67 | 25.29 | 24.56 | 24.74 | 173,294 | +0.18(+0.71%) |
Nov 12, 2015 | 24.86 | 25.32 | 24.56 | 24.56 | 216,210 | -0.73(-2.87%) |
Nov 11, 2015 | 25.62 | 26.00 | 25.07 | 25.29 | 237,228 | -0.18(-0.69%) |
Nov 10, 2015 | 25.04 | 25.47 | 24.96 | 25.47 | 343,618 | +0.34(+1.36%) |
Nov 09, 2015 | 25.72 | 25.79 | 24.88 | 25.12 | 376,205 | -0.72(-2.78%) |
Nov 06, 2015 | 25.48 | 25.99 | 25.11 | 25.84 | 354,722 | +0.13(+0.49%) |
Nov 05, 2015 | 26.41 | 26.50 | 25.67 | 25.72 | 423,604 | -0.97(-3.63%) |
Nov 04, 2015 | 26.75 | 26.94 | 26.17 | 26.68 | 421,540 | -0.07(-0.25%) |
Nov 03, 2015 | 26.73 | 27.38 | 26.67 | 26.75 | 435,309 | -0.08(-0.28%) |
Nov 02, 2015 | 25.53 | 27.00 | 25.35 | 26.83 | 600,682 | +1.20(+4.69%) |
Oct 30, 2015 | 25.98 | 25.98 | 25.49 | 25.62 | 534,769 | -0.26(-1.00%) |
Oct 29, 2015 | 25.93 | 26.35 | 25.69 | 25.88 | 353,495 | -0.29(-1.12%) |
Oct 28, 2015 | 25.49 | 26.30 | 25.43 | 26.17 | 471,972 | +0.73(+2.85%) |
Oct 27, 2015 | 25.42 | 25.77 | 25.13 | 25.45 | 368,809 | -0.11(-0.42%) |
Oct 26, 2015 | 26.43 | 26.68 | 25.52 | 25.56 | 362,653 | -0.98(-3.71%) |
Oct 23, 2015 | 26.01 | 26.68 | 25.85 | 26.54 | 509,821 | +0.73(+2.85%) |
Oct 22, 2015 | 25.41 | 26.32 | 25.28 | 25.81 | 502,448 | +0.63(+2.49%) |
Oct 21, 2015 | 25.31 | 25.91 | 25.10 | 25.18 | 554,457 | +0.07(+0.27%) |
Oct 20, 2015 | 24.71 | 25.44 | 24.71 | 25.11 | 383,013 | +0.25(+1.01%) |
Oct 19, 2015 | 24.81 | 25.19 | 24.67 | 24.86 | 506,871 | -0.05(-0.20%) |
Oct 16, 2015 | 26.08 | 26.17 | 24.71 | 24.91 | 558,359 | -1.14(-4.39%) |
Oct 15, 2015 | 25.17 | 26.09 | 25.08 | 26.06 | 491,381 | +0.98(+3.93%) |
Oct 14, 2015 | 25.06 | 25.39 | 24.88 | 25.07 | 395,998 | +0.21(+0.84%) |
Oct 13, 2015 | 24.64 | 25.41 | 24.41 | 24.86 | 352,177 | -0.07(-0.27%) |
Oct 12, 2015 | 25.02 | 25.02 | 24.56 | 24.93 | 334,706 | +0.09(+0.37%) |
Oct 09, 2015 | 24.71 | 24.94 | 24.16 | 24.84 | 316,602 | +0.43(+1.78%) |
Oct 08, 2015 | 24.21 | 24.81 | 24.21 | 24.41 | 484,571 | +0.08(+0.31%) |
Oct 07, 2015 | 24.16 | 24.69 | 23.70 | 24.33 | 389,509 | +0.45(+1.89%) |
Oct 06, 2015 | 23.36 | 24.12 | 23.36 | 23.88 | 544,062 | +0.50(+2.14%) |
Oct 05, 2015 | 23.29 | 23.55 | 23.11 | 23.38 | 378,035 | +0.37(+1.60%) |
Oct 02, 2015 | 22.02 | 23.03 | 21.81 | 23.01 | 453,670 | +0.67(+2.99%) |