Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.84 | 24.48 | 24.48 | 24.48 | 198,885 | -0.47(-1.89%) |
Dec 30, 2015 | 25.09 | 25.32 | 24.48 | 24.95 | 191,605 | -0.25(-1.01%) |
Dec 29, 2015 | 25.03 | 25.37 | 24.92 | 25.20 | 204,436 | +0.24(+0.94%) |
Dec 28, 2015 | 24.89 | 25.00 | 24.71 | 24.97 | 158,879 | +0.07(+0.26%) |
Dec 24, 2015 | 24.80 | 24.90 | 24.90 | 24.90 | 83,125 | +0.00(+0.00%) |
Dec 23, 2015 | 24.87 | 24.95 | 24.70 | 24.90 | 196,970 | +0.22(+0.88%) |
Dec 22, 2015 | 24.38 | 24.72 | 24.15 | 24.69 | 201,226 | +0.37(+1.51%) |
Dec 21, 2015 | 24.32 | 24.39 | 24.12 | 24.32 | 207,435 | +0.13(+0.54%) |
Dec 18, 2015 | 24.69 | 24.81 | 24.14 | 24.19 | 983,468 | -0.55(-2.21%) |
Dec 17, 2015 | 25.43 | 25.49 | 24.66 | 24.73 | 294,392 | -0.69(-2.70%) |
Dec 16, 2015 | 25.12 | 25.45 | 25.00 | 25.42 | 263,082 | +0.47(+1.89%) |
Dec 15, 2015 | 24.78 | 25.04 | 24.70 | 24.95 | 370,420 | +0.23(+0.91%) |
Dec 14, 2015 | 24.83 | 24.90 | 24.51 | 24.72 | 382,595 | -0.12(-0.49%) |
Dec 11, 2015 | 24.98 | 25.29 | 24.82 | 24.84 | 242,286 | -0.51(-2.00%) |
Dec 10, 2015 | 25.48 | 25.64 | 25.16 | 25.35 | 314,958 | -0.19(-0.74%) |
Dec 09, 2015 | 25.49 | 25.87 | 25.40 | 25.54 | 232,234 | -0.08(-0.29%) |
Dec 08, 2015 | 25.48 | 25.76 | 25.43 | 25.62 | 228,253 | -0.13(-0.51%) |
Dec 07, 2015 | 26.09 | 26.12 | 25.64 | 25.75 | 248,478 | -0.48(-1.83%) |
Dec 04, 2015 | 26.01 | 26.35 | 25.92 | 26.23 | 219,943 | +0.20(+0.76%) |
Dec 03, 2015 | 26.20 | 26.20 | 26.01 | 26.03 | 361,985 | -0.10(-0.40%) |
Dec 02, 2015 | 26.27 | 26.39 | 26.09 | 26.13 | 264,560 | -0.09(-0.36%) |
Dec 01, 2015 | 26.18 | 26.29 | 25.97 | 26.23 | 294,559 | +0.08(+0.32%) |
Nov 30, 2015 | 26.35 | 26.43 | 26.10 | 26.14 | 369,377 | -0.22(-0.82%) |
Nov 27, 2015 | 26.32 | 26.53 | 26.18 | 26.36 | 197,851 | +0.08(+0.29%) |
Nov 25, 2015 | 25.76 | 26.28 | 26.28 | 26.28 | 338,775 | +0.52(+2.01%) |
Nov 24, 2015 | 25.41 | 25.91 | 25.33 | 25.77 | 207,892 | +0.39(+1.55%) |
Nov 23, 2015 | 25.35 | 25.52 | 25.24 | 25.37 | 189,034 | -0.10(-0.40%) |
Nov 20, 2015 | 25.54 | 25.71 | 25.45 | 25.48 | 175,609 | +0.10(+0.41%) |
Nov 19, 2015 | 25.15 | 25.42 | 25.13 | 25.37 | 148,578 | +0.09(+0.37%) |
Nov 18, 2015 | 25.03 | 25.30 | 24.89 | 25.28 | 217,534 | +0.22(+0.86%) |
Nov 17, 2015 | 25.08 | 25.44 | 25.06 | 25.06 | 435,991 | -0.12(-0.48%) |
Nov 16, 2015 | 24.60 | 25.24 | 23.69 | 25.19 | 458,969 | +0.38(+1.55%) |
Nov 13, 2015 | 23.82 | 24.87 | 23.81 | 24.80 | 529,164 | +0.79(+3.28%) |
Nov 12, 2015 | 23.69 | 24.50 | 23.46 | 24.01 | 699,409 | -0.84(-3.40%) |
Nov 11, 2015 | 24.94 | 25.16 | 24.80 | 24.86 | 287,368 | -0.15(-0.60%) |
Nov 10, 2015 | 24.89 | 25.16 | 24.79 | 25.01 | 286,139 | +0.02(+0.07%) |
Nov 09, 2015 | 25.36 | 25.41 | 24.89 | 24.99 | 245,857 | -0.50(-1.95%) |
Nov 06, 2015 | 25.21 | 25.52 | 25.07 | 25.49 | 293,585 | +0.15(+0.59%) |
Nov 05, 2015 | 25.69 | 25.75 | 25.30 | 25.34 | 349,849 | -0.38(-1.46%) |
Nov 04, 2015 | 25.68 | 25.93 | 25.49 | 25.71 | 308,959 | +0.06(+0.22%) |
Nov 03, 2015 | 25.39 | 25.86 | 25.31 | 25.65 | 345,909 | +0.33(+1.30%) |
Nov 02, 2015 | 25.13 | 25.45 | 24.87 | 25.33 | 423,742 | +0.09(+0.37%) |
Oct 30, 2015 | 25.05 | 25.47 | 24.93 | 25.23 | 384,542 | +0.20(+0.79%) |
Oct 29, 2015 | 25.00 | 25.31 | 24.89 | 25.04 | 376,719 | +0.04(+0.15%) |
Oct 28, 2015 | 25.04 | 25.18 | 24.61 | 25.00 | 524,660 | +0.13(+0.53%) |
Oct 27, 2015 | 24.93 | 25.31 | 24.83 | 24.87 | 493,432 | -0.20(-0.79%) |
Oct 26, 2015 | 25.13 | 25.30 | 24.89 | 25.06 | 191,266 | -0.07(-0.26%) |
Oct 23, 2015 | 25.19 | 25.32 | 24.84 | 25.13 | 207,327 | +0.10(+0.41%) |
Oct 22, 2015 | 24.78 | 25.23 | 24.74 | 25.03 | 296,196 | +0.29(+1.18%) |
Oct 21, 2015 | 24.98 | 25.27 | 24.71 | 24.74 | 325,296 | -0.23(-0.90%) |
Oct 20, 2015 | 24.84 | 25.02 | 24.76 | 24.96 | 214,490 | +0.18(+0.72%) |
Oct 19, 2015 | 24.53 | 24.85 | 24.52 | 24.78 | 140,824 | +0.03(+0.11%) |
Oct 16, 2015 | 25.04 | 25.04 | 24.73 | 24.75 | 304,349 | -0.25(-1.01%) |
Oct 15, 2015 | 25.01 | 25.10 | 24.70 | 25.01 | 265,669 | +0.22(+0.87%) |
Oct 14, 2015 | 25.09 | 25.19 | 24.79 | 24.79 | 310,339 | -0.38(-1.49%) |
Oct 13, 2015 | 25.49 | 25.84 | 25.10 | 25.17 | 428,182 | -0.38(-1.47%) |
Oct 12, 2015 | 24.97 | 25.59 | 24.88 | 25.54 | 489,061 | +0.65(+2.60%) |
Oct 09, 2015 | 24.98 | 25.10 | 24.79 | 24.89 | 436,151 | -0.13(-0.52%) |
Oct 08, 2015 | 24.52 | 25.03 | 24.43 | 25.03 | 309,981 | +0.51(+2.07%) |
Oct 07, 2015 | 24.12 | 24.60 | 24.06 | 24.52 | 392,188 | +0.47(+1.95%) |
Oct 06, 2015 | 24.06 | 24.37 | 24.01 | 24.05 | 270,732 | +0.07(+0.27%) |
Oct 05, 2015 | 23.16 | 24.01 | 23.02 | 23.98 | 321,546 | +1.08(+4.71%) |
Oct 02, 2015 | 22.60 | 22.92 | 22.32 | 22.91 | 270,644 | +0.09(+0.41%) |