Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.80 | 26.21 | 26.21 | 26.21 | 68,369 | -0.66(-2.47%) |
Dec 30, 2015 | 26.90 | 27.18 | 26.61 | 26.88 | 71,926 | -0.19(-0.69%) |
Dec 29, 2015 | 26.91 | 27.19 | 26.58 | 27.06 | 50,981 | +0.42(+1.58%) |
Dec 28, 2015 | 26.89 | 26.89 | 26.42 | 26.64 | 57,383 | -0.44(-1.62%) |
Dec 24, 2015 | 26.84 | 27.08 | 27.08 | 27.08 | 48,499 | +0.32(+1.19%) |
Dec 23, 2015 | 26.52 | 26.87 | 26.20 | 26.76 | 113,810 | +0.26(+0.99%) |
Dec 22, 2015 | 26.29 | 26.63 | 26.09 | 26.50 | 59,768 | +0.11(+0.43%) |
Dec 21, 2015 | 25.88 | 26.49 | 25.85 | 26.39 | 77,446 | +0.57(+2.21%) |
Dec 18, 2015 | 25.51 | 26.13 | 25.47 | 25.82 | 304,984 | +0.10(+0.40%) |
Dec 17, 2015 | 25.82 | 25.97 | 25.13 | 25.71 | 138,655 | -0.11(-0.43%) |
Dec 16, 2015 | 25.27 | 25.96 | 25.02 | 25.83 | 83,245 | +0.75(+2.99%) |
Dec 15, 2015 | 24.81 | 25.13 | 24.54 | 25.08 | 251,738 | +0.47(+1.90%) |
Dec 14, 2015 | 25.18 | 25.58 | 24.39 | 24.61 | 119,651 | -0.49(-1.94%) |
Dec 11, 2015 | 24.98 | 25.53 | 24.36 | 25.10 | 122,034 | -0.64(-2.47%) |
Dec 10, 2015 | 25.82 | 26.13 | 25.63 | 25.73 | 77,925 | -0.12(-0.47%) |
Dec 09, 2015 | 25.89 | 26.31 | 25.66 | 25.85 | 80,454 | +0.16(+0.62%) |
Dec 08, 2015 | 25.70 | 26.14 | 25.29 | 25.70 | 60,997 | -0.47(-1.79%) |
Dec 07, 2015 | 26.58 | 26.58 | 25.77 | 26.16 | 101,873 | -0.74(-2.75%) |
Dec 04, 2015 | 27.31 | 27.42 | 26.76 | 26.90 | 97,013 | -0.41(-1.51%) |
Dec 03, 2015 | 27.27 | 27.60 | 27.05 | 27.32 | 73,004 | +0.27(+1.00%) |
Dec 02, 2015 | 27.34 | 27.66 | 26.83 | 27.04 | 102,481 | -0.46(-1.67%) |
Dec 01, 2015 | 27.22 | 27.71 | 26.91 | 27.50 | 74,433 | +0.34(+1.24%) |
Nov 30, 2015 | 27.30 | 27.82 | 27.02 | 27.17 | 75,423 | -0.15(-0.55%) |
Nov 27, 2015 | 27.12 | 27.63 | 26.81 | 27.32 | 65,359 | +0.15(+0.55%) |
Nov 25, 2015 | 27.29 | 27.17 | 27.17 | 27.17 | 95,503 | -0.19(-0.68%) |
Nov 24, 2015 | 26.72 | 27.44 | 26.72 | 27.35 | 70,018 | +0.62(+2.31%) |
Nov 23, 2015 | 27.02 | 27.02 | 26.53 | 26.73 | 78,913 | -0.11(-0.42%) |
Nov 20, 2015 | 27.18 | 27.39 | 26.62 | 26.85 | 81,872 | -0.16(-0.59%) |
Nov 19, 2015 | 27.14 | 27.31 | 26.82 | 27.01 | 72,597 | -0.06(-0.21%) |
Nov 18, 2015 | 26.42 | 27.24 | 26.14 | 27.06 | 157,886 | +0.84(+3.21%) |
Nov 17, 2015 | 27.39 | 27.41 | 26.11 | 26.22 | 102,118 | -1.10(-4.04%) |
Nov 16, 2015 | 27.33 | 27.65 | 26.88 | 27.32 | 93,061 | +0.14(+0.52%) |
Nov 13, 2015 | 27.54 | 27.87 | 26.97 | 27.18 | 123,924 | -0.49(-1.76%) |
Nov 12, 2015 | 28.00 | 28.29 | 27.44 | 27.67 | 103,230 | -0.72(-2.54%) |
Nov 11, 2015 | 28.92 | 29.08 | 28.28 | 28.39 | 56,631 | -0.46(-1.59%) |
Nov 10, 2015 | 28.62 | 29.10 | 28.49 | 28.85 | 83,246 | +0.13(+0.46%) |
Nov 09, 2015 | 29.53 | 29.53 | 28.56 | 28.72 | 81,834 | -0.87(-2.94%) |
Nov 06, 2015 | 29.06 | 29.65 | 28.63 | 29.59 | 91,148 | +0.22(+0.73%) |
Nov 05, 2015 | 29.21 | 29.73 | 28.65 | 29.37 | 118,093 | +0.21(+0.71%) |
Nov 04, 2015 | 29.19 | 29.40 | 28.94 | 29.17 | 70,821 | -0.05(-0.16%) |
Nov 03, 2015 | 28.98 | 29.75 | 28.98 | 29.22 | 93,788 | +0.09(+0.32%) |
Nov 02, 2015 | 28.02 | 29.41 | 27.68 | 29.12 | 144,916 | +0.98(+3.48%) |
Oct 30, 2015 | 28.81 | 29.12 | 27.83 | 28.14 | 261,806 | -1.04(-3.55%) |
Oct 29, 2015 | 29.70 | 29.81 | 28.48 | 29.18 | 193,492 | -0.72(-2.40%) |
Oct 28, 2015 | 29.24 | 30.37 | 29.14 | 29.90 | 262,065 | +0.79(+2.73%) |
Oct 27, 2015 | 30.60 | 30.86 | 29.05 | 29.10 | 192,731 | -1.62(-5.29%) |
Oct 26, 2015 | 30.99 | 31.38 | 30.53 | 30.73 | 79,944 | -0.40(-1.29%) |
Oct 23, 2015 | 30.97 | 31.22 | 30.35 | 31.13 | 95,318 | +0.53(+1.74%) |
Oct 22, 2015 | 30.32 | 30.91 | 30.22 | 30.60 | 124,645 | +0.28(+0.92%) |
Oct 21, 2015 | 30.95 | 30.95 | 30.28 | 30.32 | 123,238 | -0.53(-1.72%) |
Oct 20, 2015 | 30.53 | 31.09 | 30.37 | 30.85 | 91,333 | +0.10(+0.33%) |
Oct 19, 2015 | 31.07 | 31.31 | 30.55 | 30.75 | 67,371 | -0.62(-1.96%) |
Oct 16, 2015 | 32.62 | 32.62 | 30.97 | 31.36 | 137,277 | -1.23(-3.78%) |
Oct 15, 2015 | 32.44 | 32.74 | 31.80 | 32.59 | 100,549 | +0.21(+0.63%) |
Oct 14, 2015 | 32.05 | 32.86 | 31.95 | 32.39 | 129,509 | +0.41(+1.28%) |
Oct 13, 2015 | 31.42 | 32.61 | 31.39 | 31.98 | 128,062 | +0.20(+0.62%) |
Oct 12, 2015 | 32.10 | 32.10 | 31.14 | 31.78 | 86,073 | -0.24(-0.76%) |
Oct 09, 2015 | 31.91 | 32.43 | 31.57 | 32.02 | 68,248 | +0.33(+1.03%) |
Oct 08, 2015 | 30.78 | 31.88 | 30.78 | 31.70 | 130,761 | +0.71(+2.29%) |
Oct 07, 2015 | 30.57 | 30.99 | 30.09 | 30.99 | 121,183 | +0.58(+1.90%) |
Oct 06, 2015 | 30.44 | 30.84 | 30.05 | 30.41 | 105,786 | -0.03(-0.09%) |
Oct 05, 2015 | 29.12 | 30.52 | 29.01 | 30.44 | 170,380 | +1.57(+5.43%) |
Oct 02, 2015 | 27.72 | 28.99 | 27.72 | 28.87 | 182,431 | +0.99(+3.55%) |