Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.19 | 27.27 | 27.27 | 27.27 | 96,443 | -0.10(-0.36%) |
Dec 30, 2015 | 27.47 | 27.51 | 27.36 | 27.36 | 52,727 | -0.11(-0.39%) |
Dec 29, 2015 | 27.54 | 27.54 | 27.47 | 27.47 | 4,426 | +0.21(+0.77%) |
Dec 28, 2015 | 27.20 | 27.26 | 27.16 | 27.26 | 7,129 | -0.15(-0.54%) |
Dec 24, 2015 | 27.41 | 27.41 | 27.41 | 27.41 | 249 | +0.06(+0.22%) |
Dec 23, 2015 | 27.40 | 27.40 | 27.34 | 27.35 | 6,878 | +0.32(+1.20%) |
Dec 22, 2015 | 26.84 | 27.07 | 26.82 | 27.02 | 13,807 | +0.22(+0.84%) |
Dec 21, 2015 | 26.62 | 26.80 | 26.62 | 26.80 | 1,921 | +0.15(+0.57%) |
Dec 18, 2015 | 26.68 | 26.71 | 26.65 | 26.65 | 499 | -0.64(-2.35%) |
Dec 17, 2015 | 27.29 | 27.29 | 27.29 | 27.29 | 374 | -0.03(-0.11%) |
Dec 16, 2015 | 27.26 | 27.32 | 27.26 | 27.32 | 1,109 | +0.20(+0.75%) |
Dec 15, 2015 | 27.22 | 27.22 | 27.11 | 27.12 | 1,139 | +0.41(+1.54%) |
Dec 14, 2015 | 26.70 | 26.70 | 26.70 | 26.70 | 124 | -0.18(-0.66%) |
Dec 11, 2015 | 26.95 | 26.95 | 26.88 | 26.88 | 14,676 | -0.55(-2.01%) |
Dec 10, 2015 | 27.39 | 27.55 | 27.39 | 27.43 | 14,468 | -0.11(-0.41%) |
Dec 08, 2015 | 27.47 | 27.54 | 27.54 | 27.54 | 7,997 | -0.47(-1.69%) |
Dec 04, 2015 | 28.00 | 28.02 | 28.02 | 28.02 | 1,874 | +0.19(+0.67%) |
Dec 03, 2015 | 27.86 | 27.94 | 27.83 | 27.83 | 3,618 | -0.33(-1.17%) |
Dec 02, 2015 | 28.16 | 28.16 | 28.16 | 28.16 | 19,258 | -0.20(-0.71%) |
Dec 01, 2015 | 28.36 | 28.36 | 28.36 | 28.36 | 143 | +0.22(+0.80%) |
Nov 25, 2015 | 28.14 | 28.14 | 28.14 | 28.14 | 1,124 | -0.04(-0.14%) |
Nov 24, 2015 | 27.94 | 28.21 | 27.94 | 28.18 | 6,639 | +0.13(+0.46%) |
Nov 23, 2015 | 28.07 | 28.13 | 28.05 | 28.05 | 1,157 | -0.07(-0.26%) |
Nov 20, 2015 | 28.12 | 28.12 | 28.12 | 28.12 | 9,634 | +0.12(+0.45%) |
Nov 19, 2015 | 28.02 | 28.04 | 27.98 | 28.00 | 16,815 | +0.04(+0.13%) |
Nov 18, 2015 | 27.79 | 27.96 | 27.79 | 27.96 | 1,252 | +0.18(+0.65%) |
Nov 17, 2015 | 27.67 | 27.84 | 27.67 | 27.78 | 3,249 | +0.15(+0.54%) |
Nov 16, 2015 | 27.30 | 27.63 | 27.30 | 27.63 | 22,173 | +0.26(+0.94%) |
Nov 13, 2015 | 27.39 | 27.39 | 27.36 | 27.38 | 703 | -0.36(-1.30%) |
Nov 12, 2015 | 27.74 | 27.74 | 27.74 | 27.74 | 126 | -0.36(-1.29%) |
Nov 11, 2015 | 28.18 | 28.18 | 28.03 | 28.10 | 1,193 | -0.03(-0.10%) |
Nov 10, 2015 | 28.13 | 28.13 | 28.13 | 28.13 | 624 | -0.03(-0.11%) |
Nov 09, 2015 | 28.16 | 28.16 | 28.16 | 28.16 | 157 | -0.21(-0.73%) |
Nov 06, 2015 | 28.38 | 28.46 | 28.22 | 28.37 | 778 | +0.03(+0.11%) |
Nov 05, 2015 | 28.34 | 28.34 | 28.34 | 28.34 | 6,693 | -0.22(-0.78%) |
Nov 03, 2015 | 28.43 | 28.56 | 28.56 | 28.56 | 1,374 | +0.20(+0.71%) |
Nov 02, 2015 | 28.28 | 28.51 | 28.28 | 28.36 | 13,958 | +0.22(+0.78%) |
Oct 30, 2015 | 28.14 | 28.14 | 28.14 | 28.14 | 624 | +0.12(+0.42%) |
Oct 29, 2015 | 28.02 | 28.03 | 28.02 | 28.02 | 8,222 | -0.07(-0.26%) |
Oct 28, 2015 | 28.10 | 28.10 | 28.10 | 28.10 | 374 | +0.38(+1.39%) |
Oct 27, 2015 | 27.77 | 27.79 | 27.71 | 27.71 | 2,704 | -0.22(-0.80%) |
Oct 26, 2015 | 28.07 | 28.07 | 27.93 | 27.94 | 7,372 | -0.13(-0.46%) |
Oct 23, 2015 | 28.07 | 28.07 | 27.95 | 28.06 | 12,236 | +0.15(+0.54%) |
Oct 22, 2015 | 27.58 | 27.91 | 27.58 | 27.91 | 12,658 | +0.34(+1.22%) |
Oct 21, 2015 | 27.62 | 27.62 | 27.58 | 27.58 | 624 | +0.05(+0.17%) |
Oct 20, 2015 | 27.60 | 27.61 | 27.53 | 27.53 | 1,999 | -0.06(-0.20%) |
Oct 16, 2015 | 27.54 | 27.58 | 27.58 | 27.58 | 1,499 | +0.21(+0.76%) |
Oct 13, 2015 | 27.38 | 27.38 | 27.38 | 27.38 | 62 | -0.02(-0.08%) |
Oct 09, 2015 | 27.46 | 27.40 | 27.40 | 27.40 | 5,248 | -0.08(-0.28%) |
Oct 08, 2015 | 27.15 | 27.48 | 27.13 | 27.48 | 1,203 | +0.57(+2.10%) |
Oct 06, 2015 | 26.96 | 26.91 | 26.91 | 26.91 | 13,496 | +0.12(+0.44%) |
Oct 05, 2015 | 26.69 | 26.79 | 26.68 | 26.79 | 42,322 | +0.76(+2.90%) |
Oct 02, 2015 | 25.86 | 26.04 | 25.86 | 26.04 | 12,255 | +0.16(+0.63%) |