Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.37 | 26.67 | 26.67 | 26.67 | 948,400 | -0.84(-3.05%) |
Dec 30, 2015 | 27.63 | 27.91 | 27.44 | 27.51 | 620,995 | -0.10(-0.36%) |
Dec 29, 2015 | 28.05 | 28.16 | 27.19 | 27.61 | 861,714 | -0.48(-1.71%) |
Dec 28, 2015 | 27.90 | 28.15 | 27.35 | 28.09 | 783,347 | +0.13(+0.46%) |
Dec 24, 2015 | 27.69 | 27.96 | 27.96 | 27.96 | 538,900 | +0.29(+1.05%) |
Dec 23, 2015 | 27.33 | 28.05 | 27.33 | 27.67 | 1,022,085 | +0.41(+1.50%) |
Dec 22, 2015 | 26.77 | 27.43 | 26.50 | 27.26 | 879,891 | +0.49(+1.83%) |
Dec 21, 2015 | 26.67 | 26.83 | 26.31 | 26.77 | 877,490 | +0.22(+0.83%) |
Dec 18, 2015 | 26.14 | 26.89 | 26.14 | 26.55 | 1,722,323 | +0.45(+1.72%) |
Dec 17, 2015 | 26.54 | 26.75 | 25.98 | 26.10 | 834,391 | -0.29(-1.10%) |
Dec 16, 2015 | 25.63 | 26.50 | 25.61 | 26.39 | 1,006,667 | +0.94(+3.69%) |
Dec 15, 2015 | 25.45 | 25.88 | 25.32 | 25.45 | 752,634 | +0.09(+0.35%) |
Dec 14, 2015 | 25.87 | 26.07 | 24.96 | 25.36 | 1,043,227 | -0.55(-2.12%) |
Dec 11, 2015 | 25.89 | 26.40 | 25.83 | 25.91 | 549,107 | -0.19(-0.73%) |
Dec 10, 2015 | 26.06 | 26.64 | 25.96 | 26.10 | 732,634 | -0.04(-0.15%) |
Dec 09, 2015 | 26.19 | 26.69 | 25.86 | 26.14 | 926,099 | -0.13(-0.49%) |
Dec 08, 2015 | 26.26 | 27.00 | 25.83 | 26.27 | 722,035 | -0.29(-1.09%) |
Dec 07, 2015 | 26.54 | 26.84 | 26.32 | 26.56 | 757,151 | -0.15(-0.56%) |
Dec 04, 2015 | 27.21 | 27.30 | 26.41 | 26.71 | 1,354,145 | -0.41(-1.51%) |
Dec 03, 2015 | 28.30 | 28.50 | 26.91 | 27.12 | 1,356,502 | -1.04(-3.69%) |
Dec 02, 2015 | 27.59 | 28.68 | 27.32 | 28.16 | 2,231,595 | +0.33(+1.19%) |
Dec 01, 2015 | 27.81 | 27.95 | 27.61 | 27.83 | 856,610 | +0.19(+0.69%) |
Nov 30, 2015 | 27.05 | 27.75 | 26.80 | 27.64 | 1,489,148 | +0.55(+2.03%) |
Nov 27, 2015 | 27.05 | 27.19 | 27.10 | 27.09 | 579,254 | -0.01(-0.04%) |
Nov 25, 2015 | 26.96 | 27.10 | 27.10 | 27.10 | 1,298,900 | +0.07(+0.26%) |
Nov 24, 2015 | 26.06 | 27.22 | 25.95 | 27.03 | 1,946,185 | +0.77(+2.93%) |
Nov 23, 2015 | 25.61 | 26.56 | 25.20 | 26.26 | 1,386,564 | +0.60(+2.34%) |
Nov 20, 2015 | 24.99 | 25.72 | 24.84 | 25.66 | 1,402,830 | +0.74(+2.97%) |
Nov 19, 2015 | 24.51 | 25.11 | 24.39 | 24.92 | 1,140,680 | +0.35(+1.42%) |
Nov 18, 2015 | 23.65 | 24.79 | 23.50 | 24.57 | 1,514,185 | +0.99(+4.20%) |
Nov 17, 2015 | 23.47 | 23.92 | 23.22 | 23.58 | 1,216,555 | +0.25(+1.07%) |
Nov 16, 2015 | 22.47 | 23.44 | 22.12 | 23.33 | 1,638,286 | +1.21(+5.47%) |
Nov 13, 2015 | 22.98 | 23.05 | 22.10 | 22.12 | 1,663,635 | -1.14(-4.90%) |
Nov 12, 2015 | 24.05 | 24.13 | 23.04 | 23.26 | 2,066,332 | -0.99(-4.08%) |
Nov 11, 2015 | 25.46 | 25.46 | 24.09 | 24.25 | 1,171,360 | -1.11(-4.38%) |
Nov 10, 2015 | 25.15 | 25.46 | 24.91 | 25.36 | 1,050,957 | +0.00(+0.00%) |
Nov 09, 2015 | 24.67 | 25.54 | 24.57 | 25.36 | 1,122,689 | +0.60(+2.42%) |
Nov 06, 2015 | 25.86 | 25.86 | 24.26 | 24.76 | 3,139,991 | -2.26(-8.36%) |
Nov 05, 2015 | 26.96 | 27.44 | 26.71 | 27.02 | 1,070,783 | +0.06(+0.22%) |
Nov 04, 2015 | 26.63 | 27.24 | 26.35 | 26.96 | 1,196,805 | +0.39(+1.47%) |
Nov 03, 2015 | 25.41 | 26.88 | 25.25 | 26.57 | 1,246,956 | +1.03(+4.03%) |
Nov 02, 2015 | 24.91 | 25.55 | 24.90 | 25.54 | 1,126,248 | +0.35(+1.39%) |
Oct 30, 2015 | 25.28 | 25.37 | 24.96 | 25.19 | 1,123,706 | +0.08(+0.32%) |
Oct 29, 2015 | 25.64 | 25.93 | 24.92 | 25.11 | 1,081,351 | -0.84(-3.24%) |
Oct 28, 2015 | 25.44 | 26.40 | 25.33 | 25.95 | 1,683,972 | +0.23(+0.89%) |
Oct 27, 2015 | 25.64 | 26.20 | 25.21 | 25.72 | 1,974,004 | -0.11(-0.43%) |
Oct 26, 2015 | 25.93 | 26.12 | 25.67 | 25.83 | 1,078,073 | -0.17(-0.65%) |
Oct 23, 2015 | 25.31 | 26.07 | 24.87 | 26.00 | 2,069,746 | +1.04(+4.17%) |
Oct 22, 2015 | 24.10 | 25.67 | 24.01 | 24.96 | 2,265,760 | +1.00(+4.17%) |
Oct 21, 2015 | 25.32 | 25.35 | 23.11 | 23.96 | 3,491,427 | -0.95(-3.81%) |
Oct 20, 2015 | 25.47 | 25.57 | 24.56 | 24.91 | 2,168,867 | -0.57(-2.24%) |
Oct 19, 2015 | 24.75 | 25.73 | 24.73 | 25.48 | 1,997,244 | +0.80(+3.22%) |
Oct 16, 2015 | 24.99 | 25.11 | 24.15 | 24.68 | 1,557,290 | -0.32(-1.26%) |
Oct 15, 2015 | 26.19 | 26.48 | 24.89 | 25.00 | 2,409,901 | -1.18(-4.51%) |
Oct 14, 2015 | 25.37 | 26.34 | 25.06 | 26.18 | 2,257,697 | +0.93(+3.68%) |
Oct 13, 2015 | 25.31 | 25.80 | 25.23 | 25.25 | 1,016,289 | -0.33(-1.29%) |
Oct 12, 2015 | 25.72 | 25.93 | 25.28 | 25.58 | 527,005 | -0.24(-0.93%) |
Oct 09, 2015 | 25.78 | 25.93 | 25.49 | 25.82 | 705,687 | -0.06(-0.23%) |
Oct 08, 2015 | 25.72 | 25.91 | 25.24 | 25.88 | 786,265 | +0.06(+0.23%) |
Oct 07, 2015 | 25.39 | 25.89 | 25.25 | 25.82 | 1,327,432 | +0.64(+2.54%) |
Oct 06, 2015 | 24.99 | 25.59 | 24.99 | 25.18 | 1,646,834 | +0.25(+1.00%) |
Oct 05, 2015 | 24.47 | 25.07 | 24.42 | 24.93 | 1,090,268 | +0.53(+2.17%) |
Oct 02, 2015 | 23.55 | 24.40 | 23.44 | 24.40 | 1,026,210 | +0.54(+2.26%) |