Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.40 | 24.23 | 24.23 | 24.23 | 410,968 | -0.27(-1.12%) |
Dec 30, 2015 | 24.76 | 24.76 | 24.42 | 24.51 | 294,657 | -0.32(-1.27%) |
Dec 29, 2015 | 24.72 | 25.00 | 24.56 | 24.82 | 386,378 | +0.14(+0.57%) |
Dec 28, 2015 | 24.49 | 24.68 | 24.45 | 24.68 | 463,717 | +0.07(+0.29%) |
Dec 24, 2015 | 24.74 | 24.61 | 24.61 | 24.61 | 164,245 | -0.18(-0.71%) |
Dec 23, 2015 | 24.72 | 24.91 | 24.66 | 24.79 | 481,147 | +0.28(+1.15%) |
Dec 22, 2015 | 24.51 | 24.58 | 24.24 | 24.51 | 453,917 | +0.10(+0.40%) |
Dec 21, 2015 | 24.72 | 24.73 | 24.19 | 24.41 | 488,671 | -0.11(-0.43%) |
Dec 18, 2015 | 23.82 | 24.81 | 23.74 | 24.51 | 1,619,857 | +0.61(+2.56%) |
Dec 17, 2015 | 24.56 | 24.58 | 23.79 | 23.90 | 1,287,501 | -1.72(-6.72%) |
Dec 16, 2015 | 25.41 | 25.67 | 25.40 | 25.63 | 636,218 | +0.20(+0.80%) |
Dec 15, 2015 | 25.27 | 25.55 | 25.20 | 25.42 | 711,328 | +0.23(+0.92%) |
Dec 14, 2015 | 24.92 | 25.32 | 24.92 | 25.19 | 871,936 | +0.30(+1.19%) |
Dec 11, 2015 | 25.05 | 25.41 | 24.82 | 24.89 | 808,600 | -0.18(-0.73%) |
Dec 10, 2015 | 25.36 | 25.61 | 25.02 | 25.08 | 756,634 | -0.27(-1.08%) |
Dec 09, 2015 | 25.32 | 25.59 | 25.21 | 25.35 | 556,891 | +0.15(+0.59%) |
Dec 08, 2015 | 25.42 | 25.68 | 25.15 | 25.20 | 606,165 | -0.51(-2.00%) |
Dec 07, 2015 | 25.98 | 26.12 | 25.70 | 25.72 | 594,587 | -0.60(-2.29%) |
Dec 04, 2015 | 26.13 | 26.41 | 26.04 | 26.32 | 451,959 | +0.07(+0.26%) |
Dec 03, 2015 | 26.43 | 26.47 | 26.03 | 26.25 | 598,581 | -0.17(-0.63%) |
Dec 02, 2015 | 26.57 | 26.72 | 26.24 | 26.42 | 614,809 | -0.27(-1.01%) |
Dec 01, 2015 | 26.76 | 26.79 | 26.53 | 26.69 | 416,566 | -0.03(-0.10%) |
Nov 30, 2015 | 26.75 | 26.94 | 26.58 | 26.72 | 631,851 | -0.01(-0.05%) |
Nov 27, 2015 | 26.74 | 26.93 | 26.56 | 26.73 | 276,022 | -0.06(-0.23%) |
Nov 25, 2015 | 26.82 | 26.79 | 26.79 | 26.79 | 431,027 | -0.02(-0.08%) |
Nov 24, 2015 | 26.90 | 27.06 | 26.67 | 26.81 | 529,822 | -0.13(-0.49%) |
Nov 23, 2015 | 27.17 | 27.27 | 26.90 | 26.95 | 387,747 | -0.35(-1.27%) |
Nov 20, 2015 | 27.21 | 27.38 | 27.11 | 27.29 | 347,318 | +0.10(+0.38%) |
Nov 19, 2015 | 27.17 | 27.24 | 27.04 | 27.19 | 369,866 | +0.09(+0.33%) |
Nov 18, 2015 | 26.90 | 27.19 | 26.72 | 27.10 | 436,766 | +0.21(+0.77%) |
Nov 17, 2015 | 27.15 | 27.22 | 26.72 | 26.89 | 648,490 | -0.26(-0.97%) |
Nov 16, 2015 | 26.47 | 27.16 | 26.42 | 27.15 | 567,909 | +0.62(+2.35%) |
Nov 13, 2015 | 26.57 | 26.78 | 26.52 | 26.53 | 330,398 | -0.21(-0.78%) |
Nov 12, 2015 | 26.95 | 26.95 | 26.69 | 26.74 | 496,438 | -0.45(-1.66%) |
Nov 11, 2015 | 27.25 | 27.40 | 27.14 | 27.19 | 388,608 | +0.04(+0.15%) |
Nov 10, 2015 | 27.06 | 27.17 | 26.81 | 27.15 | 477,158 | +0.03(+0.13%) |
Nov 09, 2015 | 27.32 | 27.37 | 26.95 | 27.11 | 492,194 | -0.27(-0.99%) |
Nov 06, 2015 | 27.70 | 27.78 | 27.08 | 27.38 | 646,912 | -0.56(-1.99%) |
Nov 05, 2015 | 27.43 | 28.16 | 27.43 | 27.94 | 876,954 | +0.46(+1.69%) |
Nov 04, 2015 | 27.76 | 27.95 | 27.36 | 27.47 | 658,953 | -0.35(-1.27%) |
Nov 03, 2015 | 27.34 | 27.83 | 27.10 | 27.83 | 501,910 | +0.35(+1.29%) |
Nov 02, 2015 | 27.56 | 27.78 | 27.45 | 27.47 | 759,391 | -0.15(-0.53%) |
Oct 30, 2015 | 28.03 | 28.21 | 27.57 | 27.62 | 969,998 | -0.41(-1.46%) |
Oct 29, 2015 | 28.27 | 28.71 | 28.00 | 28.03 | 912,600 | -0.32(-1.13%) |
Oct 28, 2015 | 28.04 | 28.48 | 28.02 | 28.35 | 810,329 | +0.48(+1.72%) |
Oct 27, 2015 | 27.75 | 28.01 | 27.58 | 27.87 | 805,053 | -0.15(-0.52%) |
Oct 26, 2015 | 27.98 | 28.28 | 27.93 | 28.01 | 814,358 | +0.08(+0.30%) |
Oct 23, 2015 | 27.54 | 27.94 | 27.54 | 27.93 | 1,417,254 | +0.24(+0.88%) |
Oct 22, 2015 | 26.81 | 27.72 | 26.63 | 27.69 | 1,647,938 | +1.46(+5.58%) |
Oct 21, 2015 | 26.22 | 26.36 | 26.15 | 26.22 | 1,056,261 | -0.06(-0.21%) |
Oct 20, 2015 | 25.97 | 26.31 | 25.88 | 26.28 | 653,543 | +0.24(+0.93%) |
Oct 19, 2015 | 26.08 | 26.24 | 25.94 | 26.04 | 546,712 | -0.05(-0.19%) |
Oct 16, 2015 | 26.03 | 26.16 | 25.87 | 26.08 | 390,762 | +0.06(+0.24%) |
Oct 15, 2015 | 25.63 | 26.08 | 25.55 | 26.02 | 479,786 | +0.47(+1.85%) |
Oct 14, 2015 | 25.48 | 25.70 | 25.36 | 25.55 | 461,238 | +0.01(+0.03%) |
Oct 13, 2015 | 25.60 | 25.68 | 25.39 | 25.54 | 376,857 | -0.19(-0.73%) |
Oct 12, 2015 | 25.63 | 25.93 | 25.60 | 25.73 | 255,094 | +0.06(+0.24%) |
Oct 09, 2015 | 25.52 | 25.85 | 25.50 | 25.67 | 1,078,657 | +0.35(+1.40%) |
Oct 08, 2015 | 24.96 | 25.39 | 24.95 | 25.31 | 517,687 | +0.34(+1.36%) |
Oct 07, 2015 | 25.09 | 25.14 | 24.79 | 24.97 | 522,432 | -0.03(-0.11%) |
Oct 06, 2015 | 24.81 | 25.04 | 24.63 | 25.00 | 610,331 | +0.19(+0.78%) |
Oct 05, 2015 | 24.59 | 24.88 | 24.55 | 24.81 | 968,759 | +0.35(+1.45%) |
Oct 02, 2015 | 23.82 | 24.45 | 23.79 | 24.45 | 740,555 | +0.61(+2.56%) |