Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.07 | 27.95 | 27.95 | 27.95 | 1,253,635 | -0.12(-0.44%) |
Dec 30, 2015 | 28.30 | 28.54 | 28.02 | 28.07 | 987,547 | -0.25(-0.90%) |
Dec 29, 2015 | 28.14 | 28.40 | 28.02 | 28.33 | 1,135,261 | +0.32(+1.15%) |
Dec 28, 2015 | 27.68 | 28.01 | 27.57 | 28.01 | 1,210,511 | +0.19(+0.68%) |
Dec 24, 2015 | 27.70 | 27.82 | 27.82 | 27.82 | 586,160 | +0.03(+0.10%) |
Dec 23, 2015 | 27.38 | 27.95 | 27.32 | 27.79 | 1,673,141 | +0.58(+2.15%) |
Dec 22, 2015 | 25.88 | 27.32 | 25.84 | 27.20 | 2,350,502 | +1.41(+5.45%) |
Dec 21, 2015 | 25.82 | 26.33 | 25.54 | 25.80 | 1,793,667 | +0.04(+0.15%) |
Dec 18, 2015 | 26.27 | 26.39 | 25.56 | 25.76 | 3,559,838 | -0.64(-2.43%) |
Dec 17, 2015 | 27.11 | 27.16 | 26.38 | 26.40 | 1,117,930 | -0.70(-2.58%) |
Dec 16, 2015 | 27.08 | 27.25 | 26.60 | 27.10 | 1,330,472 | +0.18(+0.67%) |
Dec 15, 2015 | 27.06 | 27.31 | 26.89 | 26.92 | 1,448,354 | +0.08(+0.32%) |
Dec 14, 2015 | 26.51 | 26.91 | 26.49 | 26.84 | 1,266,810 | +0.29(+1.10%) |
Dec 11, 2015 | 26.68 | 26.80 | 26.43 | 26.54 | 960,703 | -0.48(-1.78%) |
Dec 10, 2015 | 27.11 | 27.15 | 26.69 | 27.02 | 1,255,243 | -0.02(-0.07%) |
Dec 09, 2015 | 27.56 | 27.80 | 27.01 | 27.04 | 1,282,720 | -0.65(-2.35%) |
Dec 08, 2015 | 27.36 | 27.75 | 27.19 | 27.69 | 1,389,958 | +0.22(+0.79%) |
Dec 07, 2015 | 27.32 | 27.51 | 27.12 | 27.48 | 1,269,918 | +0.09(+0.34%) |
Dec 04, 2015 | 26.93 | 27.44 | 26.93 | 27.38 | 1,304,978 | +0.44(+1.65%) |
Dec 03, 2015 | 27.62 | 27.62 | 26.77 | 26.94 | 1,824,670 | -0.49(-1.79%) |
Dec 02, 2015 | 28.03 | 28.16 | 27.37 | 27.43 | 807,270 | -0.58(-2.09%) |
Dec 01, 2015 | 27.87 | 28.18 | 27.80 | 28.01 | 1,521,838 | +0.20(+0.71%) |
Nov 30, 2015 | 28.49 | 28.49 | 27.72 | 27.82 | 2,098,272 | -0.55(-1.93%) |
Nov 27, 2015 | 28.06 | 28.42 | 28.00 | 28.36 | 504,645 | +0.29(+1.04%) |
Nov 25, 2015 | 28.03 | 28.07 | 28.07 | 28.07 | 815,260 | -0.03(-0.10%) |
Nov 24, 2015 | 27.83 | 28.14 | 27.73 | 28.10 | 1,258,414 | +0.00(+0.00%) |
Nov 23, 2015 | 27.85 | 28.26 | 27.58 | 28.10 | 958,233 | +0.21(+0.74%) |
Nov 20, 2015 | 27.99 | 28.17 | 27.72 | 27.89 | 963,982 | +0.08(+0.31%) |
Nov 19, 2015 | 27.80 | 27.95 | 27.57 | 27.81 | 1,066,623 | +0.03(+0.10%) |
Nov 18, 2015 | 28.01 | 28.01 | 27.47 | 27.78 | 1,564,118 | -0.06(-0.20%) |
Nov 17, 2015 | 27.84 | 27.97 | 27.60 | 27.84 | 1,359,936 | +0.10(+0.37%) |
Nov 16, 2015 | 27.17 | 27.75 | 27.06 | 27.73 | 1,515,225 | +0.57(+2.08%) |
Nov 13, 2015 | 27.88 | 28.15 | 27.13 | 27.17 | 1,908,149 | -0.77(-2.77%) |
Nov 12, 2015 | 28.19 | 28.36 | 27.93 | 27.94 | 1,225,766 | -0.55(-1.92%) |
Nov 11, 2015 | 28.66 | 28.77 | 28.47 | 28.49 | 1,082,773 | -0.19(-0.66%) |
Nov 10, 2015 | 28.31 | 28.68 | 28.22 | 28.68 | 1,516,860 | +0.27(+0.96%) |
Nov 09, 2015 | 28.28 | 28.45 | 27.84 | 28.40 | 1,489,652 | +0.03(+0.10%) |
Nov 06, 2015 | 28.34 | 28.43 | 28.18 | 28.37 | 1,120,172 | -0.01(-0.03%) |
Nov 05, 2015 | 28.36 | 28.42 | 28.03 | 28.38 | 1,428,321 | +0.05(+0.17%) |
Nov 04, 2015 | 28.25 | 28.38 | 28.01 | 28.34 | 1,765,644 | +0.09(+0.33%) |
Nov 03, 2015 | 28.20 | 28.29 | 28.12 | 28.24 | 1,381,045 | +0.08(+0.27%) |
Nov 02, 2015 | 28.01 | 28.20 | 27.73 | 28.17 | 1,442,238 | +0.24(+0.84%) |
Oct 30, 2015 | 28.19 | 28.25 | 26.14 | 27.93 | 1,990,966 | -0.31(-1.10%) |
Oct 29, 2015 | 27.67 | 28.60 | 27.41 | 28.24 | 1,970,864 | +0.44(+1.59%) |
Oct 28, 2015 | 26.68 | 27.83 | 26.54 | 27.80 | 2,806,199 | +1.21(+4.54%) |
Oct 27, 2015 | 26.91 | 26.97 | 26.50 | 26.59 | 1,701,138 | -0.34(-1.26%) |
Oct 26, 2015 | 26.63 | 26.95 | 26.62 | 26.93 | 1,837,286 | +0.25(+0.95%) |
Oct 23, 2015 | 26.35 | 26.73 | 26.24 | 26.68 | 1,560,035 | +0.17(+0.64%) |
Oct 22, 2015 | 26.24 | 26.58 | 26.14 | 26.51 | 1,324,832 | +0.44(+1.70%) |
Oct 21, 2015 | 26.44 | 26.50 | 26.00 | 26.06 | 912,553 | -0.21(-0.79%) |
Oct 20, 2015 | 26.41 | 26.47 | 26.16 | 26.27 | 1,110,383 | -0.10(-0.39%) |
Oct 19, 2015 | 26.15 | 26.43 | 26.03 | 26.37 | 1,603,681 | +0.15(+0.58%) |
Oct 16, 2015 | 26.55 | 26.55 | 26.17 | 26.22 | 1,556,428 | -0.25(-0.96%) |
Oct 15, 2015 | 26.29 | 26.51 | 26.11 | 26.48 | 1,231,117 | +0.26(+1.01%) |
Oct 14, 2015 | 26.59 | 26.68 | 26.17 | 26.21 | 1,626,129 | -0.41(-1.52%) |
Oct 13, 2015 | 26.82 | 27.01 | 26.59 | 26.62 | 1,124,905 | -0.23(-0.84%) |
Oct 12, 2015 | 26.95 | 27.07 | 26.79 | 26.85 | 757,206 | -0.09(-0.35%) |
Oct 09, 2015 | 27.24 | 27.62 | 26.84 | 26.94 | 1,322,613 | -0.31(-1.14%) |
Oct 08, 2015 | 27.18 | 27.41 | 27.02 | 27.25 | 1,675,841 | +0.06(+0.21%) |
Oct 07, 2015 | 27.42 | 27.55 | 27.08 | 27.19 | 1,972,841 | -0.11(-0.41%) |
Oct 06, 2015 | 27.45 | 27.59 | 27.12 | 27.31 | 6,504,277 | -0.12(-0.45%) |
Oct 05, 2015 | 27.19 | 28.27 | 27.15 | 27.43 | 1,527,870 | +0.43(+1.61%) |
Oct 02, 2015 | 26.51 | 27.01 | 26.44 | 27.00 | 1,794,440 | +0.17(+0.63%) |