Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.76 | 28.37 | 28.37 | 28.37 | 1,662,976 | -0.47(-1.64%) |
Dec 30, 2015 | 28.81 | 28.95 | 28.77 | 28.84 | 1,255,396 | +0.09(+0.30%) |
Dec 29, 2015 | 28.73 | 28.91 | 28.64 | 28.76 | 1,543,596 | +0.13(+0.44%) |
Dec 28, 2015 | 28.24 | 28.66 | 28.22 | 28.63 | 2,172,579 | +0.31(+1.11%) |
Dec 24, 2015 | 28.33 | 28.32 | 28.32 | 28.32 | 1,276,385 | -0.07(-0.25%) |
Dec 23, 2015 | 28.20 | 28.45 | 28.12 | 28.39 | 2,538,839 | +0.32(+1.15%) |
Dec 22, 2015 | 28.07 | 28.17 | 27.52 | 28.07 | 2,476,961 | +0.08(+0.28%) |
Dec 21, 2015 | 28.08 | 28.29 | 27.72 | 27.99 | 2,395,632 | -0.02(-0.06%) |
Dec 18, 2015 | 28.35 | 28.38 | 27.79 | 28.00 | 3,331,622 | -0.46(-1.63%) |
Dec 17, 2015 | 28.44 | 28.64 | 28.20 | 28.47 | 2,929,907 | -0.02(-0.08%) |
Dec 16, 2015 | 27.80 | 28.51 | 27.75 | 28.49 | 2,728,313 | +0.79(+2.87%) |
Dec 15, 2015 | 27.61 | 27.91 | 27.55 | 27.70 | 3,185,419 | +0.15(+0.54%) |
Dec 14, 2015 | 27.33 | 27.70 | 27.33 | 27.55 | 3,595,049 | +0.13(+0.49%) |
Dec 11, 2015 | 27.31 | 27.59 | 27.14 | 27.41 | 2,162,327 | -0.01(-0.03%) |
Dec 10, 2015 | 27.73 | 27.77 | 27.30 | 27.42 | 3,570,882 | -0.31(-1.11%) |
Dec 09, 2015 | 27.70 | 28.01 | 27.58 | 27.73 | 3,041,843 | -0.09(-0.34%) |
Dec 08, 2015 | 27.87 | 28.00 | 27.60 | 27.82 | 3,864,109 | -0.09(-0.34%) |
Dec 07, 2015 | 27.45 | 27.92 | 27.38 | 27.92 | 4,377,504 | +0.41(+1.49%) |
Dec 04, 2015 | 27.03 | 27.56 | 26.93 | 27.51 | 2,363,808 | +0.58(+2.16%) |
Dec 03, 2015 | 27.26 | 27.26 | 26.88 | 26.93 | 3,683,505 | -0.43(-1.58%) |
Dec 02, 2015 | 27.73 | 27.83 | 27.33 | 27.36 | 4,037,614 | -0.47(-1.70%) |
Dec 01, 2015 | 27.62 | 27.84 | 27.49 | 27.83 | 2,566,354 | +0.29(+1.06%) |
Nov 30, 2015 | 27.68 | 27.83 | 27.49 | 27.54 | 2,279,521 | -0.12(-0.43%) |
Nov 27, 2015 | 27.42 | 27.74 | 27.42 | 27.66 | 969,095 | +0.28(+1.03%) |
Nov 25, 2015 | 27.58 | 27.37 | 27.37 | 27.37 | 2,201,279 | -0.17(-0.60%) |
Nov 24, 2015 | 27.61 | 27.77 | 27.28 | 27.54 | 2,347,995 | -0.20(-0.71%) |
Nov 23, 2015 | 28.05 | 28.18 | 27.62 | 27.73 | 2,254,768 | -0.29(-1.04%) |
Nov 20, 2015 | 27.99 | 28.25 | 27.92 | 28.03 | 2,251,646 | +0.16(+0.56%) |
Nov 19, 2015 | 27.84 | 28.07 | 27.71 | 27.87 | 2,429,182 | +0.08(+0.28%) |
Nov 18, 2015 | 27.50 | 27.84 | 27.23 | 27.79 | 2,854,491 | +0.26(+0.94%) |
Nov 17, 2015 | 27.84 | 28.10 | 27.40 | 27.53 | 3,350,777 | -0.43(-1.55%) |
Nov 16, 2015 | 27.29 | 27.98 | 27.17 | 27.96 | 3,663,948 | +0.74(+2.72%) |
Nov 13, 2015 | 27.40 | 27.64 | 27.12 | 27.22 | 2,029,118 | -0.16(-0.57%) |
Nov 12, 2015 | 27.73 | 28.03 | 27.27 | 27.38 | 2,088,810 | -0.41(-1.47%) |
Nov 11, 2015 | 27.57 | 27.93 | 27.52 | 27.79 | 2,948,948 | +0.28(+1.00%) |
Nov 10, 2015 | 27.08 | 27.60 | 27.05 | 27.51 | 3,652,347 | +0.46(+1.72%) |
Nov 09, 2015 | 26.75 | 27.09 | 26.61 | 27.05 | 4,319,842 | +0.13(+0.47%) |
Nov 06, 2015 | 27.72 | 28.14 | 26.67 | 26.93 | 6,178,743 | -1.25(-4.44%) |
Nov 05, 2015 | 28.13 | 28.39 | 28.07 | 28.18 | 4,088,563 | +0.02(+0.08%) |
Nov 04, 2015 | 28.32 | 28.46 | 28.01 | 28.15 | 4,105,787 | -0.12(-0.42%) |
Nov 03, 2015 | 27.93 | 28.29 | 27.72 | 28.27 | 3,640,470 | +0.23(+0.81%) |
Nov 02, 2015 | 28.13 | 28.25 | 27.89 | 28.04 | 2,695,236 | -0.09(-0.33%) |
Oct 30, 2015 | 27.98 | 28.29 | 27.81 | 28.14 | 2,746,657 | +0.25(+0.90%) |
Oct 29, 2015 | 27.74 | 28.25 | 27.40 | 27.89 | 5,151,732 | -0.39(-1.38%) |
Oct 28, 2015 | 28.52 | 28.62 | 27.95 | 28.28 | 3,037,737 | -0.22(-0.77%) |
Oct 27, 2015 | 28.65 | 28.78 | 28.33 | 28.50 | 2,688,294 | -0.23(-0.79%) |
Oct 26, 2015 | 28.53 | 28.72 | 28.25 | 28.72 | 2,491,626 | +0.06(+0.22%) |
Oct 23, 2015 | 28.92 | 28.96 | 28.50 | 28.66 | 2,674,043 | -0.34(-1.16%) |
Oct 22, 2015 | 28.68 | 29.10 | 28.61 | 29.00 | 1,676,861 | +0.39(+1.36%) |
Oct 21, 2015 | 28.78 | 28.99 | 28.60 | 28.61 | 2,237,012 | -0.09(-0.33%) |
Oct 20, 2015 | 28.50 | 28.78 | 28.43 | 28.70 | 2,035,976 | +0.16(+0.55%) |
Oct 19, 2015 | 28.32 | 28.57 | 28.22 | 28.54 | 2,894,994 | +0.16(+0.55%) |
Oct 16, 2015 | 28.37 | 28.61 | 28.29 | 28.39 | 2,469,248 | +0.12(+0.41%) |
Oct 15, 2015 | 27.85 | 28.32 | 27.80 | 28.27 | 1,810,287 | +0.50(+1.80%) |
Oct 14, 2015 | 27.97 | 28.07 | 27.75 | 27.77 | 2,184,662 | -0.12(-0.42%) |
Oct 13, 2015 | 27.91 | 28.07 | 27.74 | 27.89 | 3,913,855 | -0.11(-0.39%) |
Oct 12, 2015 | 27.75 | 27.82 | 27.75 | 28.00 | 1,986,381 | +0.21(+0.76%) |
Oct 09, 2015 | 28.00 | 28.04 | 27.59 | 27.79 | 2,705,068 | -0.23(-0.81%) |
Oct 08, 2015 | 27.57 | 28.06 | 27.43 | 28.01 | 1,947,525 | +0.40(+1.44%) |
Oct 07, 2015 | 27.87 | 27.93 | 27.45 | 27.61 | 3,642,159 | -0.21(-0.76%) |
Oct 06, 2015 | 27.74 | 27.86 | 27.45 | 27.82 | 4,237,113 | -0.05(-0.20%) |
Oct 05, 2015 | 27.88 | 27.90 | 27.49 | 27.88 | 3,441,363 | +0.10(+0.37%) |
Oct 02, 2015 | 27.41 | 27.78 | 27.19 | 27.78 | 3,492,162 | +0.53(+1.95%) |