Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.86 | 26.66 | 26.66 | 26.66 | 445,334 | -0.30(-1.10%) |
Dec 30, 2015 | 27.37 | 27.41 | 26.94 | 26.96 | 452,336 | -0.43(-1.58%) |
Dec 29, 2015 | 27.28 | 27.48 | 27.18 | 27.39 | 413,169 | +0.24(+0.88%) |
Dec 28, 2015 | 27.15 | 27.30 | 26.83 | 27.15 | 337,706 | -0.01(-0.03%) |
Dec 24, 2015 | 27.10 | 27.16 | 27.16 | 27.16 | 228,355 | -0.04(-0.13%) |
Dec 23, 2015 | 27.16 | 27.25 | 26.90 | 27.20 | 339,396 | +0.20(+0.75%) |
Dec 22, 2015 | 27.01 | 27.13 | 26.49 | 26.99 | 442,675 | +0.08(+0.29%) |
Dec 21, 2015 | 26.84 | 27.28 | 26.63 | 26.91 | 589,485 | +0.14(+0.54%) |
Dec 18, 2015 | 26.94 | 27.07 | 26.24 | 26.77 | 5,540,796 | -0.35(-1.28%) |
Dec 17, 2015 | 27.56 | 27.96 | 26.96 | 27.12 | 692,413 | -0.43(-1.54%) |
Dec 16, 2015 | 27.58 | 27.87 | 26.97 | 27.54 | 969,269 | +0.09(+0.34%) |
Dec 15, 2015 | 27.13 | 27.60 | 26.85 | 27.45 | 883,537 | +0.61(+2.28%) |
Dec 14, 2015 | 26.73 | 27.03 | 26.31 | 26.84 | 1,306,787 | +0.09(+0.32%) |
Dec 11, 2015 | 26.75 | 27.25 | 26.56 | 26.75 | 958,361 | -0.63(-2.32%) |
Dec 10, 2015 | 27.53 | 27.82 | 27.30 | 27.38 | 1,410,955 | -0.30(-1.07%) |
Dec 09, 2015 | 28.18 | 28.43 | 27.49 | 27.68 | 828,071 | -0.53(-1.87%) |
Dec 08, 2015 | 28.51 | 28.86 | 27.88 | 28.21 | 677,930 | -0.62(-2.16%) |
Dec 07, 2015 | 29.34 | 29.53 | 28.60 | 28.83 | 516,055 | -0.72(-2.44%) |
Dec 04, 2015 | 28.93 | 29.64 | 28.91 | 29.55 | 565,547 | +0.56(+1.92%) |
Dec 03, 2015 | 29.91 | 29.91 | 28.97 | 28.99 | 472,839 | -0.64(-2.15%) |
Dec 02, 2015 | 30.26 | 30.45 | 29.61 | 29.63 | 459,818 | -0.65(-2.15%) |
Dec 01, 2015 | 30.20 | 30.40 | 29.92 | 30.28 | 284,794 | +0.17(+0.57%) |
Nov 30, 2015 | 30.29 | 30.36 | 29.91 | 30.11 | 450,634 | -0.12(-0.40%) |
Nov 27, 2015 | 30.32 | 30.40 | 29.93 | 30.23 | 137,071 | -0.09(-0.28%) |
Nov 25, 2015 | 30.17 | 30.31 | 30.31 | 30.31 | 295,616 | +0.14(+0.45%) |
Nov 24, 2015 | 29.68 | 30.25 | 29.63 | 30.18 | 275,535 | +0.19(+0.62%) |
Nov 23, 2015 | 29.63 | 30.20 | 29.63 | 29.99 | 311,710 | +0.18(+0.60%) |
Nov 20, 2015 | 29.71 | 30.01 | 29.56 | 29.81 | 346,069 | +0.24(+0.80%) |
Nov 19, 2015 | 29.54 | 29.72 | 29.38 | 29.58 | 223,851 | -0.12(-0.41%) |
Nov 18, 2015 | 29.29 | 29.73 | 29.01 | 29.70 | 360,657 | +0.54(+1.84%) |
Nov 17, 2015 | 29.19 | 29.48 | 29.01 | 29.16 | 473,717 | +0.01(+0.05%) |
Nov 16, 2015 | 28.71 | 29.17 | 28.68 | 29.15 | 358,060 | +0.39(+1.37%) |
Nov 13, 2015 | 28.96 | 29.31 | 28.68 | 28.76 | 471,557 | -0.42(-1.45%) |
Nov 12, 2015 | 29.33 | 29.55 | 29.14 | 29.18 | 453,049 | -0.52(-1.76%) |
Nov 11, 2015 | 30.02 | 30.04 | 29.41 | 29.70 | 563,228 | -0.07(-0.24%) |
Nov 10, 2015 | 30.36 | 30.58 | 29.49 | 29.77 | 877,543 | -0.81(-2.66%) |
Nov 09, 2015 | 30.69 | 30.83 | 30.31 | 30.59 | 486,128 | -0.02(-0.07%) |
Nov 06, 2015 | 29.93 | 30.81 | 29.93 | 30.61 | 691,485 | +0.89(+2.98%) |
Nov 05, 2015 | 29.20 | 29.84 | 29.03 | 29.72 | 301,475 | +0.58(+1.99%) |
Nov 04, 2015 | 29.08 | 29.21 | 28.83 | 29.14 | 316,971 | +0.11(+0.39%) |
Nov 03, 2015 | 28.61 | 29.18 | 28.53 | 29.03 | 426,003 | +0.31(+1.10%) |
Nov 02, 2015 | 28.58 | 28.89 | 28.21 | 28.71 | 480,395 | +0.44(+1.57%) |
Oct 30, 2015 | 29.20 | 29.50 | 28.00 | 28.27 | 2,205,723 | -1.14(-3.86%) |
Oct 29, 2015 | 29.07 | 29.77 | 28.88 | 29.41 | 630,502 | +0.22(+0.76%) |
Oct 28, 2015 | 28.31 | 29.19 | 28.03 | 29.18 | 657,113 | +0.92(+3.26%) |
Oct 27, 2015 | 28.23 | 28.59 | 28.03 | 28.26 | 554,478 | +0.03(+0.10%) |
Oct 26, 2015 | 28.31 | 28.61 | 28.11 | 28.23 | 523,141 | -0.04(-0.15%) |
Oct 23, 2015 | 28.09 | 28.34 | 27.85 | 28.28 | 543,732 | +0.36(+1.31%) |
Oct 22, 2015 | 27.51 | 28.15 | 27.43 | 27.91 | 334,130 | +0.61(+2.23%) |
Oct 21, 2015 | 27.93 | 28.02 | 27.28 | 27.30 | 300,031 | -0.51(-1.82%) |
Oct 20, 2015 | 27.43 | 27.90 | 27.32 | 27.81 | 235,398 | +0.49(+1.81%) |
Oct 19, 2015 | 27.18 | 27.57 | 27.11 | 27.32 | 372,905 | -0.04(-0.16%) |
Oct 16, 2015 | 27.32 | 27.46 | 27.07 | 27.36 | 331,301 | +0.15(+0.55%) |
Oct 15, 2015 | 26.95 | 27.22 | 26.72 | 27.21 | 395,235 | +0.46(+1.71%) |
Oct 14, 2015 | 27.50 | 27.70 | 26.69 | 26.75 | 329,755 | -0.84(-3.03%) |
Oct 13, 2015 | 27.88 | 28.18 | 27.58 | 27.59 | 390,957 | -0.49(-1.76%) |
Oct 12, 2015 | 27.61 | 28.10 | 27.43 | 28.08 | 330,330 | +0.39(+1.42%) |
Oct 09, 2015 | 27.90 | 28.31 | 27.60 | 27.69 | 525,165 | -0.24(-0.87%) |
Oct 08, 2015 | 27.35 | 27.93 | 27.35 | 27.93 | 868,322 | +0.44(+1.61%) |
Oct 07, 2015 | 27.07 | 27.53 | 26.92 | 27.49 | 380,264 | +0.55(+2.04%) |
Oct 06, 2015 | 27.11 | 27.19 | 26.78 | 26.94 | 487,491 | -0.26(-0.95%) |
Oct 05, 2015 | 26.64 | 27.20 | 26.06 | 27.20 | 404,728 | +0.78(+2.95%) |
Oct 02, 2015 | 26.70 | 26.83 | 25.57 | 26.42 | 622,040 | -0.64(-2.35%) |