Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.10 | 25.97 | 25.97 | 25.97 | 176,800 | -0.18(-0.69%) |
Dec 30, 2015 | 26.01 | 26.34 | 26.01 | 26.15 | 181,686 | -0.07(-0.27%) |
Dec 29, 2015 | 26.25 | 26.31 | 26.13 | 26.22 | 210,091 | -0.01(-0.04%) |
Dec 28, 2015 | 25.96 | 26.24 | 25.93 | 26.23 | 167,655 | +0.28(+1.08%) |
Dec 24, 2015 | 26.10 | 25.95 | 25.95 | 25.95 | 190,000 | +0.07(+0.27%) |
Dec 23, 2015 | 25.70 | 25.94 | 25.50 | 25.88 | 322,140 | +0.55(+2.17%) |
Dec 22, 2015 | 25.35 | 25.36 | 25.15 | 25.33 | 318,025 | +0.17(+0.68%) |
Dec 21, 2015 | 25.75 | 25.75 | 25.09 | 25.16 | 407,367 | -0.12(-0.47%) |
Dec 18, 2015 | 25.85 | 25.87 | 25.27 | 25.28 | 351,127 | -0.55(-2.13%) |
Dec 17, 2015 | 25.50 | 26.00 | 25.24 | 25.83 | 373,152 | -0.29(-1.11%) |
Dec 16, 2015 | 25.31 | 26.15 | 25.31 | 26.12 | 374,122 | +0.66(+2.59%) |
Dec 15, 2015 | 25.01 | 25.55 | 25.00 | 25.46 | 710,974 | +0.63(+2.54%) |
Dec 14, 2015 | 24.60 | 24.85 | 24.14 | 24.83 | 524,898 | +0.38(+1.55%) |
Dec 11, 2015 | 24.18 | 24.50 | 24.11 | 24.45 | 273,576 | +0.20(+0.82%) |
Dec 10, 2015 | 24.20 | 24.68 | 24.20 | 24.25 | 410,132 | +0.02(+0.08%) |
Dec 09, 2015 | 25.20 | 25.32 | 24.18 | 24.23 | 499,826 | -0.99(-3.93%) |
Dec 08, 2015 | 25.70 | 25.70 | 25.22 | 25.22 | 256,650 | -0.58(-2.25%) |
Dec 07, 2015 | 26.52 | 26.70 | 25.71 | 25.80 | 308,125 | -0.95(-3.55%) |
Dec 04, 2015 | 26.89 | 27.27 | 26.69 | 26.75 | 178,391 | -0.20(-0.74%) |
Dec 03, 2015 | 27.46 | 27.50 | 26.90 | 26.95 | 133,456 | -0.61(-2.21%) |
Dec 02, 2015 | 27.76 | 27.95 | 27.55 | 27.56 | 119,389 | -0.17(-0.61%) |
Dec 01, 2015 | 27.71 | 27.95 | 27.60 | 27.73 | 105,364 | +0.14(+0.51%) |
Nov 30, 2015 | 27.29 | 27.59 | 27.20 | 27.59 | 113,489 | +0.45(+1.66%) |
Nov 27, 2015 | 27.20 | 27.50 | 27.03 | 27.14 | 38,487 | +0.11(+0.41%) |
Nov 25, 2015 | 27.05 | 27.03 | 27.03 | 27.03 | 156,500 | +0.15(+0.55%) |
Nov 24, 2015 | 26.64 | 26.97 | 26.64 | 26.88 | 105,556 | -0.03(-0.10%) |
Nov 23, 2015 | 27.00 | 27.11 | 26.76 | 26.91 | 275,810 | -0.09(-0.33%) |
Nov 20, 2015 | 27.17 | 27.35 | 27.00 | 27.00 | 82,791 | -0.16(-0.59%) |
Nov 19, 2015 | 27.05 | 27.38 | 27.05 | 27.16 | 72,139 | +0.01(+0.05%) |
Nov 18, 2015 | 27.00 | 27.16 | 26.94 | 27.15 | 141,017 | +0.15(+0.54%) |
Nov 17, 2015 | 27.78 | 27.78 | 26.94 | 27.00 | 262,355 | -1.49(-5.23%) |
Nov 16, 2015 | 28.47 | 28.73 | 28.38 | 28.49 | 115,811 | -0.11(-0.38%) |
Nov 13, 2015 | 28.45 | 28.60 | 28.26 | 28.60 | 91,736 | +0.15(+0.53%) |
Nov 12, 2015 | 29.21 | 29.21 | 28.31 | 28.45 | 79,216 | -0.80(-2.74%) |
Nov 11, 2015 | 29.32 | 29.43 | 29.20 | 29.25 | 52,001 | -0.18(-0.61%) |
Nov 10, 2015 | 28.75 | 29.55 | 28.74 | 29.43 | 95,183 | +0.61(+2.12%) |
Nov 09, 2015 | 29.07 | 29.21 | 28.81 | 28.82 | 132,122 | -0.58(-1.97%) |
Nov 06, 2015 | 29.95 | 29.95 | 29.21 | 29.40 | 117,658 | -0.73(-2.42%) |
Nov 05, 2015 | 30.21 | 30.21 | 30.06 | 30.13 | 31,415 | -0.13(-0.43%) |
Nov 04, 2015 | 30.15 | 30.39 | 30.15 | 30.26 | 49,070 | +0.16(+0.53%) |
Nov 03, 2015 | 29.98 | 30.13 | 29.87 | 30.10 | 30,901 | +0.15(+0.50%) |
Nov 02, 2015 | 29.74 | 30.07 | 29.73 | 29.95 | 78,878 | +0.28(+0.94%) |
Oct 30, 2015 | 29.65 | 29.89 | 29.19 | 29.67 | 47,760 | +0.09(+0.30%) |
Oct 29, 2015 | 29.62 | 29.67 | 29.10 | 29.58 | 58,014 | -0.18(-0.60%) |
Oct 28, 2015 | 29.85 | 30.06 | 29.55 | 29.76 | 51,463 | -0.13(-0.45%) |
Oct 27, 2015 | 29.70 | 29.96 | 29.70 | 29.89 | 31,846 | +0.02(+0.08%) |
Oct 26, 2015 | 29.99 | 30.02 | 29.67 | 29.87 | 77,932 | -0.04(-0.13%) |
Oct 23, 2015 | 30.20 | 30.32 | 29.87 | 29.91 | 60,105 | -0.29(-0.96%) |
Oct 22, 2015 | 30.18 | 30.26 | 30.03 | 30.20 | 45,110 | +0.14(+0.47%) |
Oct 21, 2015 | 30.13 | 30.13 | 30.00 | 30.06 | 37,420 | +0.04(+0.13%) |
Oct 20, 2015 | 29.89 | 30.03 | 29.85 | 30.02 | 35,325 | +0.05(+0.17%) |
Oct 19, 2015 | 29.04 | 30.00 | 28.79 | 29.97 | 51,658 | +0.11(+0.37%) |
Oct 16, 2015 | 29.02 | 30.02 | 29.02 | 29.86 | 68,281 | +0.11(+0.37%) |
Oct 15, 2015 | 28.75 | 29.75 | 28.75 | 29.75 | 50,202 | +0.18(+0.61%) |
Oct 14, 2015 | 29.58 | 29.60 | 29.50 | 29.57 | 43,509 | -0.04(-0.14%) |
Oct 13, 2015 | 29.53 | 29.64 | 29.44 | 29.61 | 35,148 | +0.09(+0.30%) |
Oct 12, 2015 | 29.54 | 29.69 | 29.39 | 29.52 | 76,213 | +0.12(+0.42%) |
Oct 09, 2015 | 29.36 | 29.50 | 29.30 | 29.40 | 48,358 | +0.12(+0.41%) |
Oct 08, 2015 | 29.00 | 29.30 | 29.00 | 29.27 | 41,583 | +0.16(+0.57%) |
Oct 07, 2015 | 29.00 | 29.20 | 29.00 | 29.11 | 60,287 | -0.03(-0.10%) |
Oct 06, 2015 | 29.00 | 29.17 | 28.63 | 29.14 | 64,957 | +0.13(+0.45%) |
Oct 05, 2015 | 28.54 | 29.01 | 28.38 | 29.01 | 87,952 | +0.52(+1.82%) |
Oct 02, 2015 | 28.13 | 28.49 | 28.10 | 28.49 | 41,908 | +0.44(+1.57%) |