Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.13 | 27.82 | 27.82 | 27.82 | 217,500 | -0.42(-1.49%) |
Dec 30, 2015 | 28.25 | 28.60 | 27.99 | 28.24 | 428,834 | +0.03(+0.11%) |
Dec 29, 2015 | 28.00 | 28.38 | 27.87 | 28.21 | 315,673 | +0.33(+1.18%) |
Dec 28, 2015 | 27.64 | 27.94 | 27.58 | 27.88 | 210,192 | +0.08(+0.29%) |
Dec 24, 2015 | 28.07 | 27.80 | 27.80 | 27.80 | 139,400 | -0.09(-0.32%) |
Dec 23, 2015 | 27.79 | 27.96 | 27.71 | 27.89 | 241,838 | +0.16(+0.58%) |
Dec 22, 2015 | 27.19 | 27.95 | 27.15 | 27.73 | 325,641 | +0.54(+1.99%) |
Dec 21, 2015 | 27.16 | 27.44 | 26.86 | 27.19 | 294,138 | +0.17(+0.63%) |
Dec 18, 2015 | 26.97 | 27.28 | 26.77 | 27.02 | 623,922 | -0.08(-0.30%) |
Dec 17, 2015 | 27.26 | 27.57 | 27.07 | 27.10 | 278,808 | -0.11(-0.40%) |
Dec 16, 2015 | 26.69 | 27.32 | 26.69 | 27.21 | 431,170 | +0.71(+2.68%) |
Dec 15, 2015 | 26.40 | 26.90 | 26.02 | 26.50 | 379,417 | +0.29(+1.11%) |
Dec 14, 2015 | 26.28 | 26.96 | 26.13 | 26.21 | 456,740 | -0.09(-0.34%) |
Dec 11, 2015 | 26.09 | 26.55 | 26.09 | 26.30 | 238,611 | -0.26(-0.98%) |
Dec 10, 2015 | 26.33 | 26.94 | 26.18 | 26.56 | 226,356 | +0.27(+1.03%) |
Dec 09, 2015 | 26.26 | 26.74 | 26.15 | 26.29 | 332,867 | -0.03(-0.11%) |
Dec 08, 2015 | 26.07 | 26.49 | 26.04 | 26.32 | 599,173 | -0.12(-0.45%) |
Dec 07, 2015 | 26.74 | 26.76 | 26.25 | 26.44 | 193,439 | -0.28(-1.05%) |
Dec 04, 2015 | 26.16 | 26.75 | 25.95 | 26.72 | 276,688 | +0.54(+2.06%) |
Dec 03, 2015 | 27.62 | 27.75 | 26.15 | 26.18 | 322,289 | -1.38(-5.01%) |
Dec 02, 2015 | 27.65 | 27.98 | 27.51 | 27.56 | 708,344 | -0.17(-0.61%) |
Dec 01, 2015 | 27.28 | 27.98 | 27.28 | 27.73 | 545,692 | +0.60(+2.21%) |
Nov 30, 2015 | 26.87 | 27.35 | 26.80 | 27.13 | 401,300 | +0.34(+1.27%) |
Nov 27, 2015 | 26.87 | 27.01 | 26.75 | 26.79 | 76,874 | -0.11(-0.41%) |
Nov 25, 2015 | 26.64 | 26.90 | 26.90 | 26.90 | 188,900 | +0.23(+0.86%) |
Nov 24, 2015 | 26.32 | 26.83 | 26.23 | 26.67 | 248,397 | +0.25(+0.95%) |
Nov 23, 2015 | 26.33 | 26.76 | 26.27 | 26.42 | 416,118 | -0.01(-0.04%) |
Nov 20, 2015 | 26.00 | 26.58 | 25.88 | 26.43 | 349,196 | +0.55(+2.13%) |
Nov 19, 2015 | 26.03 | 26.03 | 25.69 | 25.88 | 223,707 | -0.27(-1.03%) |
Nov 18, 2015 | 25.87 | 26.34 | 25.53 | 26.15 | 495,755 | +0.32(+1.24%) |
Nov 17, 2015 | 25.88 | 26.03 | 25.50 | 25.83 | 394,812 | -0.01(-0.04%) |
Nov 16, 2015 | 25.55 | 25.94 | 25.54 | 25.84 | 357,492 | +0.18(+0.70%) |
Nov 13, 2015 | 25.74 | 26.09 | 25.39 | 25.66 | 284,198 | -0.12(-0.47%) |
Nov 12, 2015 | 26.91 | 27.06 | 25.68 | 25.78 | 745,638 | -1.33(-4.91%) |
Nov 11, 2015 | 26.88 | 27.27 | 26.64 | 27.11 | 865,519 | +0.38(+1.42%) |
Nov 10, 2015 | 26.16 | 26.82 | 26.16 | 26.73 | 329,079 | +0.56(+2.14%) |
Nov 09, 2015 | 26.67 | 26.87 | 25.98 | 26.17 | 487,527 | -0.50(-1.87%) |
Nov 06, 2015 | 26.32 | 26.81 | 26.05 | 26.67 | 509,990 | +0.35(+1.33%) |
Nov 05, 2015 | 25.84 | 26.34 | 25.40 | 26.32 | 562,539 | +0.45(+1.74%) |
Nov 04, 2015 | 25.02 | 26.72 | 24.55 | 25.87 | 2,052,071 | +2.61(+11.22%) |
Nov 03, 2015 | 23.02 | 23.40 | 22.86 | 23.26 | 573,036 | +0.23(+1.00%) |
Nov 02, 2015 | 22.44 | 23.13 | 22.39 | 23.03 | 807,496 | +0.68(+3.04%) |
Oct 30, 2015 | 22.41 | 22.69 | 22.24 | 22.35 | 370,494 | -0.09(-0.40%) |
Oct 29, 2015 | 22.32 | 22.61 | 22.19 | 22.44 | 317,458 | +0.10(+0.45%) |
Oct 28, 2015 | 21.74 | 22.39 | 21.42 | 22.34 | 486,295 | +0.60(+2.76%) |
Oct 27, 2015 | 21.52 | 21.86 | 21.41 | 21.74 | 329,231 | +0.18(+0.83%) |
Oct 26, 2015 | 21.71 | 21.77 | 21.40 | 21.56 | 329,037 | -0.18(-0.83%) |
Oct 23, 2015 | 21.60 | 22.04 | 21.50 | 21.74 | 514,580 | +0.34(+1.59%) |
Oct 22, 2015 | 21.82 | 21.83 | 21.15 | 21.40 | 694,750 | -0.35(-1.61%) |
Oct 21, 2015 | 22.51 | 22.57 | 21.43 | 21.75 | 696,771 | -0.82(-3.63%) |
Oct 20, 2015 | 23.14 | 23.14 | 22.36 | 22.57 | 504,347 | -0.68(-2.92%) |
Oct 19, 2015 | 23.07 | 23.51 | 23.01 | 23.25 | 437,730 | +0.00(+0.00%) |
Oct 16, 2015 | 23.36 | 23.54 | 23.11 | 23.25 | 510,502 | -0.07(-0.30%) |
Oct 15, 2015 | 22.87 | 23.35 | 22.74 | 23.32 | 703,672 | +0.59(+2.60%) |
Oct 14, 2015 | 22.92 | 22.93 | 22.54 | 22.73 | 627,376 | -0.18(-0.79%) |
Oct 13, 2015 | 22.92 | 23.10 | 22.83 | 22.91 | 713,074 | -0.12(-0.52%) |
Oct 12, 2015 | 22.70 | 23.25 | 22.55 | 23.03 | 869,322 | +0.35(+1.54%) |
Oct 09, 2015 | 22.37 | 22.75 | 21.73 | 22.68 | 1,578,813 | +0.22(+0.98%) |
Oct 08, 2015 | 22.10 | 22.62 | 22.00 | 22.46 | 775,771 | +0.28(+1.26%) |
Oct 07, 2015 | 21.73 | 22.45 | 21.50 | 22.18 | 632,976 | +0.52(+2.40%) |
Oct 06, 2015 | 21.54 | 22.08 | 21.38 | 21.66 | 670,662 | +0.05(+0.23%) |
Oct 05, 2015 | 21.52 | 21.65 | 21.25 | 21.61 | 624,458 | +0.22(+1.03%) |
Oct 02, 2015 | 20.70 | 21.41 | 20.70 | 21.39 | 443,058 | +0.50(+2.39%) |