Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.05 | 26.35 | 26.35 | 26.35 | 467,881 | +0.25(+0.95%) |
Dec 30, 2015 | 26.11 | 26.34 | 25.91 | 26.10 | 136,340 | -0.01(-0.02%) |
Dec 29, 2015 | 25.89 | 26.25 | 25.79 | 26.11 | 207,556 | +0.32(+1.22%) |
Dec 28, 2015 | 25.48 | 25.86 | 25.31 | 25.79 | 138,090 | +0.28(+1.12%) |
Dec 24, 2015 | 25.09 | 25.51 | 25.51 | 25.51 | 147,595 | +0.17(+0.67%) |
Dec 23, 2015 | 24.94 | 25.59 | 24.94 | 25.34 | 227,843 | +0.48(+1.92%) |
Dec 22, 2015 | 23.63 | 25.04 | 23.61 | 24.86 | 229,525 | +1.21(+5.12%) |
Dec 21, 2015 | 23.79 | 24.13 | 23.52 | 23.65 | 295,030 | -0.09(-0.38%) |
Dec 18, 2015 | 23.91 | 24.29 | 23.48 | 23.74 | 473,243 | -0.76(-3.11%) |
Dec 17, 2015 | 24.59 | 24.88 | 23.93 | 24.50 | 247,919 | -0.12(-0.47%) |
Dec 16, 2015 | 24.36 | 24.74 | 24.08 | 24.62 | 219,876 | +0.33(+1.37%) |
Dec 15, 2015 | 24.56 | 26.58 | 24.02 | 24.28 | 377,981 | -0.09(-0.37%) |
Dec 14, 2015 | 24.23 | 24.43 | 24.05 | 24.37 | 325,931 | +0.11(+0.47%) |
Dec 11, 2015 | 24.14 | 24.48 | 23.95 | 24.26 | 267,055 | -0.27(-1.11%) |
Dec 10, 2015 | 24.31 | 24.61 | 24.01 | 24.53 | 148,607 | +0.19(+0.77%) |
Dec 09, 2015 | 24.56 | 24.80 | 24.16 | 24.34 | 263,953 | -0.32(-1.30%) |
Dec 08, 2015 | 24.57 | 25.00 | 24.22 | 24.66 | 251,940 | -0.18(-0.71%) |
Dec 07, 2015 | 25.41 | 25.42 | 24.45 | 24.84 | 304,256 | -0.58(-2.26%) |
Dec 04, 2015 | 25.77 | 26.15 | 25.38 | 25.42 | 198,388 | -0.36(-1.39%) |
Dec 03, 2015 | 26.28 | 26.49 | 25.44 | 25.77 | 284,294 | -0.54(-2.05%) |
Dec 02, 2015 | 25.48 | 26.62 | 25.43 | 26.31 | 268,503 | +0.86(+3.38%) |
Dec 01, 2015 | 25.10 | 25.59 | 24.83 | 25.45 | 172,345 | +0.36(+1.42%) |
Nov 30, 2015 | 24.73 | 25.33 | 24.63 | 25.09 | 170,992 | +0.36(+1.44%) |
Nov 27, 2015 | 25.20 | 25.24 | 24.63 | 24.74 | 136,664 | -0.31(-1.26%) |
Nov 25, 2015 | 24.54 | 25.05 | 25.05 | 25.05 | 77,760 | +0.62(+2.53%) |
Nov 24, 2015 | 24.47 | 24.85 | 24.30 | 24.43 | 112,793 | -0.27(-1.10%) |
Nov 23, 2015 | 24.63 | 24.92 | 24.34 | 24.71 | 263,675 | +0.38(+1.57%) |
Nov 20, 2015 | 24.34 | 24.62 | 23.88 | 24.33 | 145,691 | +0.12(+0.48%) |
Nov 19, 2015 | 24.18 | 24.45 | 23.63 | 24.21 | 202,889 | -0.03(-0.12%) |
Nov 18, 2015 | 25.10 | 25.10 | 23.65 | 24.24 | 230,830 | -0.56(-2.25%) |
Nov 17, 2015 | 23.67 | 25.40 | 23.54 | 24.80 | 337,988 | +1.53(+6.56%) |
Nov 16, 2015 | 23.39 | 23.50 | 23.01 | 23.27 | 179,170 | -0.04(-0.18%) |
Nov 13, 2015 | 22.91 | 23.74 | 22.91 | 23.31 | 178,308 | +0.34(+1.48%) |
Nov 12, 2015 | 23.40 | 23.58 | 22.76 | 22.97 | 177,926 | -0.51(-2.19%) |
Nov 11, 2015 | 23.51 | 23.68 | 22.83 | 23.49 | 167,184 | +0.01(+0.05%) |
Nov 10, 2015 | 23.14 | 23.80 | 23.14 | 23.48 | 159,051 | +0.32(+1.36%) |
Nov 09, 2015 | 23.98 | 24.08 | 22.94 | 23.16 | 288,088 | -0.84(-3.51%) |
Nov 06, 2015 | 24.09 | 24.38 | 23.73 | 24.00 | 144,851 | -0.22(-0.90%) |
Nov 05, 2015 | 24.67 | 24.67 | 23.80 | 24.22 | 119,975 | -0.45(-1.82%) |
Nov 04, 2015 | 24.99 | 24.99 | 24.53 | 24.67 | 154,252 | -0.26(-1.04%) |
Nov 03, 2015 | 24.83 | 25.22 | 24.38 | 24.93 | 246,020 | +0.12(+0.49%) |
Nov 02, 2015 | 24.53 | 25.31 | 24.52 | 24.81 | 207,729 | +0.23(+0.94%) |
Oct 30, 2015 | 26.01 | 26.04 | 24.25 | 24.58 | 288,684 | -1.46(-5.61%) |
Oct 29, 2015 | 28.50 | 29.07 | 24.23 | 26.04 | 536,417 | -2.73(-9.49%) |
Oct 28, 2015 | 27.51 | 29.04 | 27.50 | 28.77 | 326,803 | +1.27(+4.63%) |
Oct 27, 2015 | 27.81 | 28.01 | 27.12 | 27.50 | 125,332 | -0.36(-1.28%) |
Oct 26, 2015 | 27.73 | 28.06 | 27.32 | 27.86 | 307,124 | +0.19(+0.68%) |
Oct 23, 2015 | 27.40 | 28.02 | 27.17 | 27.67 | 189,247 | +0.22(+0.82%) |
Oct 22, 2015 | 27.42 | 27.74 | 26.96 | 27.44 | 146,770 | +0.13(+0.47%) |
Oct 21, 2015 | 27.12 | 27.78 | 26.97 | 27.32 | 259,117 | +0.22(+0.83%) |
Oct 20, 2015 | 27.26 | 27.39 | 26.72 | 27.09 | 101,880 | -0.16(-0.60%) |
Oct 19, 2015 | 27.26 | 27.37 | 26.83 | 27.26 | 247,806 | -0.01(-0.02%) |
Oct 16, 2015 | 27.17 | 27.37 | 26.05 | 27.26 | 121,971 | +0.14(+0.51%) |
Oct 15, 2015 | 26.18 | 27.14 | 26.16 | 27.12 | 130,869 | +0.96(+3.68%) |
Oct 14, 2015 | 26.54 | 26.65 | 26.02 | 26.16 | 123,222 | -0.32(-1.21%) |
Oct 13, 2015 | 26.20 | 26.82 | 26.18 | 26.48 | 150,489 | +0.31(+1.18%) |
Oct 12, 2015 | 26.59 | 26.68 | 26.01 | 26.17 | 152,680 | -0.43(-1.62%) |
Oct 09, 2015 | 26.38 | 26.64 | 26.14 | 26.60 | 107,165 | +0.31(+1.20%) |
Oct 08, 2015 | 25.75 | 26.51 | 25.59 | 26.29 | 263,248 | +0.47(+1.81%) |
Oct 07, 2015 | 24.83 | 25.86 | 24.73 | 25.82 | 303,265 | +1.04(+4.18%) |
Oct 06, 2015 | 24.73 | 25.27 | 24.54 | 24.79 | 346,250 | -0.04(-0.17%) |
Oct 05, 2015 | 24.01 | 24.86 | 23.98 | 24.83 | 232,755 | +0.76(+3.15%) |
Oct 02, 2015 | 23.99 | 24.23 | 23.70 | 24.07 | 136,656 | -0.12(-0.50%) |