Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.27 | 26.72 | 26.72 | 26.72 | 739,957 | -0.62(-2.27%) |
Dec 30, 2015 | 27.71 | 28.11 | 27.28 | 27.34 | 468,676 | -0.49(-1.78%) |
Dec 29, 2015 | 27.63 | 28.11 | 27.61 | 27.84 | 691,315 | +0.34(+1.23%) |
Dec 28, 2015 | 27.32 | 27.70 | 27.02 | 27.50 | 682,157 | +0.11(+0.40%) |
Dec 24, 2015 | 27.64 | 27.39 | 27.39 | 27.39 | 211,307 | -0.52(-1.86%) |
Dec 23, 2015 | 27.86 | 28.24 | 27.66 | 27.91 | 964,386 | +0.20(+0.71%) |
Dec 22, 2015 | 27.34 | 27.96 | 26.65 | 27.71 | 879,855 | +0.33(+1.20%) |
Dec 21, 2015 | 26.80 | 27.45 | 26.57 | 27.38 | 1,389,497 | +0.60(+2.26%) |
Dec 18, 2015 | 27.27 | 27.37 | 26.49 | 26.78 | 2,173,558 | -0.59(-2.15%) |
Dec 17, 2015 | 27.58 | 27.83 | 27.21 | 27.37 | 834,744 | -0.20(-0.74%) |
Dec 16, 2015 | 26.83 | 27.82 | 26.60 | 27.57 | 1,057,000 | +0.88(+3.29%) |
Dec 15, 2015 | 26.67 | 27.34 | 26.61 | 26.69 | 1,120,720 | +0.15(+0.56%) |
Dec 14, 2015 | 26.46 | 26.92 | 26.14 | 26.54 | 915,112 | -0.21(-0.79%) |
Dec 11, 2015 | 26.58 | 27.03 | 26.11 | 26.76 | 982,101 | +0.04(+0.15%) |
Dec 10, 2015 | 26.77 | 27.18 | 26.59 | 26.72 | 667,543 | +0.02(+0.06%) |
Dec 09, 2015 | 26.65 | 27.19 | 26.48 | 26.70 | 784,974 | -0.02(-0.06%) |
Dec 08, 2015 | 26.69 | 27.07 | 26.50 | 26.72 | 1,309,530 | -0.18(-0.67%) |
Dec 07, 2015 | 26.80 | 27.06 | 26.64 | 26.90 | 443,841 | +0.06(+0.23%) |
Dec 04, 2015 | 26.05 | 27.06 | 25.99 | 26.83 | 1,015,827 | +0.78(+3.01%) |
Dec 03, 2015 | 26.65 | 26.69 | 25.55 | 26.05 | 1,525,738 | -0.56(-2.12%) |
Dec 02, 2015 | 26.69 | 27.06 | 26.44 | 26.61 | 484,940 | -0.10(-0.38%) |
Dec 01, 2015 | 26.59 | 26.83 | 26.29 | 26.72 | 1,506,748 | +0.18(+0.68%) |
Nov 30, 2015 | 26.95 | 27.20 | 26.11 | 26.54 | 1,674,997 | -0.39(-1.46%) |
Nov 27, 2015 | 27.06 | 27.22 | 26.76 | 26.93 | 166,018 | -0.27(-1.01%) |
Nov 25, 2015 | 27.06 | 27.20 | 27.20 | 27.20 | 396,232 | +0.22(+0.81%) |
Nov 24, 2015 | 27.11 | 27.67 | 26.84 | 26.98 | 1,427,368 | -0.29(-1.06%) |
Nov 23, 2015 | 27.51 | 28.04 | 27.26 | 27.27 | 962,540 | -0.20(-0.74%) |
Nov 20, 2015 | 27.81 | 28.44 | 27.35 | 27.47 | 978,692 | -0.27(-0.98%) |
Nov 19, 2015 | 27.80 | 28.40 | 27.26 | 27.75 | 1,119,934 | -0.04(-0.14%) |
Nov 18, 2015 | 28.03 | 28.38 | 27.47 | 27.79 | 1,586,094 | -0.26(-0.94%) |
Nov 17, 2015 | 28.93 | 29.27 | 27.98 | 28.05 | 889,713 | -1.04(-3.56%) |
Nov 16, 2015 | 27.84 | 29.33 | 27.53 | 29.09 | 757,774 | +1.17(+4.19%) |
Nov 13, 2015 | 28.14 | 28.57 | 27.35 | 27.92 | 1,585,141 | -0.19(-0.67%) |
Nov 12, 2015 | 27.69 | 28.38 | 26.52 | 28.11 | 4,257,079 | -2.80(-9.05%) |
Nov 11, 2015 | 31.76 | 32.33 | 30.73 | 30.90 | 1,078,755 | -0.68(-2.15%) |
Nov 10, 2015 | 31.68 | 31.88 | 31.27 | 31.58 | 962,879 | -0.30(-0.93%) |
Nov 09, 2015 | 31.63 | 31.97 | 31.14 | 31.88 | 312,590 | +0.09(+0.29%) |
Nov 06, 2015 | 32.20 | 32.20 | 31.53 | 31.78 | 208,796 | -0.41(-1.28%) |
Nov 05, 2015 | 33.02 | 33.10 | 31.93 | 32.20 | 515,252 | -0.86(-2.62%) |
Nov 04, 2015 | 33.33 | 33.58 | 32.81 | 33.06 | 622,536 | -0.31(-0.93%) |
Nov 03, 2015 | 33.55 | 33.86 | 33.34 | 33.37 | 543,876 | -0.32(-0.95%) |
Nov 02, 2015 | 33.64 | 33.99 | 33.35 | 33.69 | 352,020 | +0.33(+0.98%) |
Oct 30, 2015 | 33.57 | 33.85 | 33.26 | 33.36 | 317,807 | -0.15(-0.44%) |
Oct 29, 2015 | 33.44 | 33.96 | 33.30 | 33.51 | 359,366 | -0.14(-0.42%) |
Oct 28, 2015 | 33.11 | 33.65 | 33.02 | 33.65 | 415,776 | +0.55(+1.67%) |
Oct 27, 2015 | 32.82 | 33.27 | 32.64 | 33.10 | 419,153 | +0.05(+0.16%) |
Oct 26, 2015 | 33.46 | 33.64 | 32.58 | 33.04 | 522,409 | -0.52(-1.55%) |
Oct 23, 2015 | 33.82 | 33.88 | 32.90 | 33.57 | 641,816 | -0.10(-0.30%) |
Oct 22, 2015 | 33.76 | 34.68 | 33.33 | 33.67 | 664,077 | +0.09(+0.26%) |
Oct 21, 2015 | 33.52 | 33.76 | 33.12 | 33.58 | 437,236 | +0.09(+0.26%) |
Oct 20, 2015 | 33.14 | 33.61 | 32.90 | 33.50 | 353,482 | +0.39(+1.18%) |
Oct 19, 2015 | 33.29 | 33.46 | 32.90 | 33.11 | 470,515 | -0.16(-0.47%) |
Oct 16, 2015 | 33.27 | 33.49 | 33.09 | 33.26 | 344,632 | +0.04(+0.12%) |
Oct 15, 2015 | 33.09 | 33.51 | 33.04 | 33.22 | 410,261 | +0.23(+0.68%) |
Oct 14, 2015 | 33.32 | 33.37 | 32.74 | 33.00 | 403,142 | -0.50(-1.49%) |
Oct 13, 2015 | 33.08 | 33.87 | 32.15 | 33.50 | 552,953 | +0.20(+0.61%) |
Oct 12, 2015 | 32.78 | 33.49 | 32.69 | 33.29 | 535,344 | +0.37(+1.14%) |
Oct 09, 2015 | 32.79 | 33.19 | 32.48 | 32.92 | 383,568 | +0.20(+0.62%) |
Oct 08, 2015 | 32.05 | 32.81 | 32.02 | 32.72 | 240,899 | +0.67(+2.09%) |
Oct 07, 2015 | 32.12 | 32.79 | 31.54 | 32.05 | 481,744 | +0.02(+0.05%) |
Oct 06, 2015 | 32.34 | 32.56 | 31.82 | 32.03 | 527,048 | -0.54(-1.65%) |
Oct 05, 2015 | 31.82 | 32.79 | 31.82 | 32.57 | 381,395 | +0.90(+2.83%) |
Oct 02, 2015 | 30.76 | 31.67 | 30.45 | 31.67 | 743,150 | +0.37(+1.19%) |