Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.34 | 24.81 | 24.81 | 24.81 | 170,832 | -0.61(-2.38%) |
Dec 30, 2015 | 25.69 | 25.91 | 25.41 | 25.42 | 115,018 | -0.38(-1.46%) |
Dec 29, 2015 | 25.81 | 26.03 | 25.63 | 25.79 | 220,627 | +0.09(+0.36%) |
Dec 28, 2015 | 25.85 | 26.01 | 25.56 | 25.70 | 222,394 | -0.25(-0.95%) |
Dec 24, 2015 | 25.83 | 25.95 | 25.95 | 25.95 | 107,532 | +0.09(+0.36%) |
Dec 23, 2015 | 26.04 | 26.09 | 25.69 | 25.86 | 341,937 | -0.01(-0.04%) |
Dec 22, 2015 | 25.76 | 26.08 | 25.64 | 25.87 | 240,401 | -0.12(-0.46%) |
Dec 21, 2015 | 25.90 | 26.17 | 25.70 | 25.98 | 252,466 | +0.28(+1.11%) |
Dec 18, 2015 | 25.55 | 26.13 | 25.55 | 25.70 | 1,136,717 | +0.00(+0.00%) |
Dec 17, 2015 | 26.54 | 26.73 | 25.69 | 25.70 | 218,249 | -0.73(-2.74%) |
Dec 16, 2015 | 26.22 | 26.63 | 25.98 | 26.43 | 442,216 | +0.43(+1.66%) |
Dec 15, 2015 | 26.24 | 26.50 | 25.72 | 25.99 | 368,597 | -0.19(-0.74%) |
Dec 14, 2015 | 26.69 | 26.72 | 26.09 | 26.19 | 322,875 | -0.55(-2.06%) |
Dec 11, 2015 | 26.99 | 27.24 | 26.45 | 26.74 | 247,785 | -0.79(-2.87%) |
Dec 10, 2015 | 27.33 | 27.65 | 26.90 | 27.53 | 450,826 | +0.19(+0.70%) |
Dec 09, 2015 | 27.36 | 27.66 | 27.05 | 27.33 | 409,484 | -0.05(-0.20%) |
Dec 08, 2015 | 28.30 | 28.59 | 27.37 | 27.39 | 289,626 | -1.13(-3.96%) |
Dec 07, 2015 | 28.93 | 28.93 | 28.06 | 28.52 | 231,208 | -0.49(-1.68%) |
Dec 04, 2015 | 28.68 | 29.15 | 28.44 | 29.00 | 170,992 | +0.29(+1.02%) |
Dec 03, 2015 | 28.94 | 29.21 | 28.45 | 28.71 | 219,413 | +0.00(+0.00%) |
Dec 02, 2015 | 29.55 | 29.67 | 28.52 | 28.71 | 375,066 | -0.92(-3.10%) |
Dec 01, 2015 | 30.00 | 30.10 | 29.39 | 29.63 | 385,739 | -0.30(-1.01%) |
Nov 30, 2015 | 30.04 | 30.34 | 29.89 | 29.93 | 178,283 | -0.06(-0.21%) |
Nov 27, 2015 | 29.70 | 30.12 | 29.70 | 30.00 | 91,389 | +0.22(+0.74%) |
Nov 25, 2015 | 29.61 | 29.78 | 29.78 | 29.78 | 321,182 | +0.22(+0.75%) |
Nov 24, 2015 | 29.51 | 29.78 | 29.18 | 29.56 | 215,281 | +0.00(+0.00%) |
Nov 23, 2015 | 29.75 | 30.06 | 29.52 | 29.56 | 238,463 | -0.39(-1.32%) |
Nov 20, 2015 | 29.59 | 30.04 | 29.03 | 29.95 | 348,981 | +0.61(+2.06%) |
Nov 19, 2015 | 29.33 | 30.04 | 28.78 | 29.34 | 395,913 | +0.09(+0.31%) |
Nov 18, 2015 | 28.82 | 29.37 | 28.68 | 29.25 | 264,980 | +0.26(+0.89%) |
Nov 17, 2015 | 29.16 | 29.69 | 28.94 | 29.00 | 177,279 | -0.34(-1.16%) |
Nov 16, 2015 | 29.05 | 29.44 | 28.88 | 29.33 | 152,136 | +0.27(+0.92%) |
Nov 13, 2015 | 28.80 | 29.39 | 28.80 | 29.07 | 279,792 | +0.10(+0.35%) |
Nov 12, 2015 | 29.43 | 29.61 | 28.94 | 28.97 | 302,475 | -0.62(-2.11%) |
Nov 11, 2015 | 30.45 | 30.45 | 29.58 | 29.59 | 361,926 | -0.67(-2.21%) |
Nov 10, 2015 | 30.36 | 30.70 | 29.99 | 30.26 | 333,571 | -0.13(-0.42%) |
Nov 09, 2015 | 31.19 | 31.57 | 30.26 | 30.39 | 221,617 | -0.80(-2.56%) |
Nov 06, 2015 | 31.32 | 31.32 | 30.79 | 31.19 | 243,327 | -0.39(-1.25%) |
Nov 05, 2015 | 31.81 | 31.79 | 31.08 | 31.58 | 195,711 | -0.11(-0.35%) |
Nov 04, 2015 | 31.99 | 32.56 | 31.54 | 31.70 | 572,651 | -0.44(-1.37%) |
Nov 03, 2015 | 31.19 | 32.47 | 31.05 | 32.14 | 426,571 | +0.93(+2.99%) |
Nov 02, 2015 | 30.14 | 31.34 | 30.00 | 31.20 | 299,461 | +1.03(+3.43%) |
Oct 30, 2015 | 30.35 | 30.87 | 29.95 | 30.17 | 404,912 | -0.19(-0.63%) |
Oct 29, 2015 | 30.90 | 31.28 | 30.21 | 30.36 | 370,465 | -0.60(-1.95%) |
Oct 28, 2015 | 30.06 | 31.07 | 30.06 | 30.96 | 666,502 | +1.18(+3.96%) |
Oct 27, 2015 | 26.47 | 30.24 | 26.22 | 29.78 | 1,236,610 | +4.40(+17.35%) |
Oct 26, 2015 | 25.82 | 26.07 | 25.23 | 25.38 | 274,998 | -0.51(-1.98%) |
Oct 23, 2015 | 25.69 | 26.04 | 25.55 | 25.89 | 204,871 | +0.41(+1.62%) |
Oct 22, 2015 | 24.90 | 25.76 | 24.90 | 25.48 | 145,306 | +0.75(+3.04%) |
Oct 21, 2015 | 25.18 | 25.54 | 24.64 | 24.73 | 172,142 | -0.28(-1.13%) |
Oct 20, 2015 | 24.70 | 25.21 | 24.60 | 25.01 | 89,092 | +0.26(+1.04%) |
Oct 19, 2015 | 24.49 | 24.85 | 24.46 | 24.76 | 104,155 | +0.13(+0.52%) |
Oct 16, 2015 | 24.99 | 24.99 | 24.25 | 24.63 | 182,514 | -0.26(-1.03%) |
Oct 15, 2015 | 24.70 | 25.22 | 24.32 | 24.89 | 384,395 | +0.01(+0.04%) |
Oct 14, 2015 | 25.31 | 25.71 | 24.75 | 24.88 | 241,366 | -0.40(-1.59%) |
Oct 13, 2015 | 25.53 | 25.71 | 25.26 | 25.28 | 129,895 | -0.40(-1.57%) |
Oct 12, 2015 | 26.17 | 26.31 | 25.61 | 25.68 | 190,893 | -0.38(-1.47%) |
Oct 09, 2015 | 27.20 | 27.43 | 26.02 | 26.07 | 345,122 | -1.14(-4.17%) |
Oct 08, 2015 | 26.78 | 27.41 | 25.74 | 27.20 | 748,695 | +0.35(+1.30%) |
Oct 07, 2015 | 26.38 | 27.16 | 26.38 | 26.85 | 307,200 | +0.53(+2.02%) |
Oct 06, 2015 | 26.16 | 26.76 | 26.16 | 26.32 | 143,250 | +0.12(+0.45%) |
Oct 05, 2015 | 24.96 | 26.30 | 24.82 | 26.20 | 194,111 | +1.39(+5.61%) |
Oct 02, 2015 | 24.44 | 24.81 | 24.15 | 24.81 | 164,733 | +0.19(+0.78%) |