Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.12 | 26.50 | 26.50 | 26.50 | 52,903 | -0.57(-2.09%) |
Dec 30, 2015 | 27.23 | 27.40 | 27.00 | 27.06 | 38,246 | -0.12(-0.44%) |
Dec 29, 2015 | 27.59 | 27.71 | 26.64 | 27.18 | 94,885 | -0.18(-0.65%) |
Dec 28, 2015 | 27.61 | 27.61 | 27.07 | 27.36 | 47,333 | -0.15(-0.55%) |
Dec 24, 2015 | 27.53 | 27.51 | 27.51 | 27.51 | 20,474 | +0.04(+0.15%) |
Dec 23, 2015 | 27.58 | 27.66 | 27.25 | 27.47 | 39,012 | +0.00(+0.00%) |
Dec 22, 2015 | 27.61 | 27.61 | 26.95 | 27.47 | 38,090 | -0.12(-0.43%) |
Dec 21, 2015 | 27.51 | 27.71 | 27.24 | 27.59 | 65,165 | +0.31(+1.15%) |
Dec 18, 2015 | 27.97 | 28.19 | 27.09 | 27.27 | 247,240 | -0.86(-3.06%) |
Dec 17, 2015 | 28.44 | 28.69 | 28.09 | 28.14 | 33,983 | -0.16(-0.57%) |
Dec 16, 2015 | 28.22 | 28.40 | 27.67 | 28.30 | 56,516 | +0.32(+1.15%) |
Dec 15, 2015 | 27.22 | 28.05 | 27.22 | 27.98 | 109,595 | +0.83(+3.05%) |
Dec 14, 2015 | 27.28 | 27.47 | 27.02 | 27.15 | 122,325 | -0.08(-0.31%) |
Dec 11, 2015 | 27.91 | 28.28 | 27.15 | 27.23 | 152,849 | -1.21(-4.25%) |
Dec 10, 2015 | 28.64 | 28.69 | 28.36 | 28.44 | 79,862 | -0.25(-0.88%) |
Dec 09, 2015 | 29.24 | 29.28 | 28.56 | 28.69 | 118,231 | -0.61(-2.08%) |
Dec 08, 2015 | 29.75 | 29.90 | 29.27 | 29.30 | 73,543 | -0.79(-2.61%) |
Dec 07, 2015 | 31.25 | 31.25 | 29.89 | 30.09 | 71,153 | -1.04(-3.34%) |
Dec 04, 2015 | 30.91 | 32.12 | 30.76 | 31.13 | 59,735 | +0.25(+0.82%) |
Dec 03, 2015 | 31.74 | 31.85 | 30.86 | 30.87 | 66,663 | -0.85(-2.69%) |
Dec 02, 2015 | 31.93 | 32.10 | 31.64 | 31.73 | 43,546 | -0.30(-0.95%) |
Dec 01, 2015 | 32.23 | 32.45 | 31.60 | 32.03 | 81,538 | -0.17(-0.52%) |
Nov 30, 2015 | 32.47 | 32.63 | 32.13 | 32.20 | 68,551 | -0.40(-1.22%) |
Nov 27, 2015 | 32.08 | 32.66 | 32.08 | 32.60 | 12,938 | +0.49(+1.53%) |
Nov 25, 2015 | 32.16 | 32.11 | 32.11 | 32.11 | 44,381 | -0.09(-0.29%) |
Nov 24, 2015 | 31.95 | 32.29 | 31.69 | 32.20 | 28,463 | +0.02(+0.05%) |
Nov 23, 2015 | 32.11 | 32.37 | 31.90 | 32.18 | 45,584 | +0.00(+0.00%) |
Nov 20, 2015 | 31.93 | 32.42 | 31.91 | 32.18 | 57,368 | +0.28(+0.87%) |
Nov 19, 2015 | 31.78 | 32.02 | 31.68 | 31.91 | 26,763 | +0.13(+0.40%) |
Nov 18, 2015 | 31.84 | 31.85 | 31.17 | 31.78 | 53,753 | +0.15(+0.48%) |
Nov 17, 2015 | 31.58 | 32.09 | 31.36 | 31.63 | 21,850 | +0.16(+0.51%) |
Nov 16, 2015 | 31.16 | 31.51 | 30.12 | 31.47 | 94,592 | +0.18(+0.57%) |
Nov 13, 2015 | 31.59 | 32.09 | 31.18 | 31.29 | 49,092 | -0.51(-1.59%) |
Nov 12, 2015 | 32.33 | 32.33 | 31.72 | 31.79 | 22,623 | -0.78(-2.38%) |
Nov 11, 2015 | 32.78 | 33.08 | 32.57 | 32.57 | 24,939 | -0.08(-0.23%) |
Nov 10, 2015 | 32.37 | 32.76 | 31.58 | 32.65 | 39,269 | +0.23(+0.70%) |
Nov 09, 2015 | 32.73 | 32.97 | 32.30 | 32.42 | 24,740 | -0.30(-0.93%) |
Nov 06, 2015 | 32.22 | 33.24 | 31.87 | 32.72 | 86,372 | +0.57(+1.78%) |
Nov 05, 2015 | 31.57 | 32.44 | 31.57 | 32.15 | 34,839 | +0.54(+1.71%) |
Nov 04, 2015 | 31.56 | 31.85 | 31.36 | 31.61 | 73,621 | +0.12(+0.37%) |
Nov 03, 2015 | 31.54 | 31.80 | 31.31 | 31.49 | 53,028 | -0.15(-0.48%) |
Nov 02, 2015 | 31.06 | 31.72 | 30.99 | 31.64 | 39,726 | +0.60(+1.93%) |
Oct 30, 2015 | 31.95 | 31.95 | 30.71 | 31.04 | 72,918 | -0.99(-3.10%) |
Oct 29, 2015 | 32.02 | 32.31 | 31.45 | 32.04 | 84,785 | -0.24(-0.76%) |
Oct 28, 2015 | 31.24 | 32.28 | 30.88 | 32.28 | 76,253 | +1.12(+3.60%) |
Oct 27, 2015 | 31.91 | 32.10 | 30.80 | 31.16 | 86,273 | -0.40(-1.26%) |
Oct 26, 2015 | 31.73 | 31.79 | 31.39 | 31.56 | 26,301 | -0.24(-0.77%) |
Oct 23, 2015 | 31.18 | 31.91 | 30.49 | 31.80 | 80,255 | +0.66(+2.11%) |
Oct 22, 2015 | 30.35 | 31.18 | 30.35 | 31.15 | 50,745 | +0.88(+2.90%) |
Oct 21, 2015 | 30.93 | 31.15 | 30.25 | 30.27 | 24,613 | -0.56(-1.83%) |
Oct 20, 2015 | 29.94 | 31.05 | 29.94 | 30.83 | 63,660 | +0.79(+2.64%) |
Oct 19, 2015 | 30.02 | 30.65 | 29.92 | 30.04 | 87,494 | -0.22(-0.72%) |
Oct 16, 2015 | 29.95 | 30.37 | 29.74 | 30.26 | 24,447 | +0.44(+1.47%) |
Oct 15, 2015 | 29.63 | 29.95 | 29.57 | 29.82 | 67,357 | +0.20(+0.68%) |
Oct 14, 2015 | 30.40 | 30.56 | 29.50 | 29.62 | 37,808 | -0.83(-2.74%) |
Oct 13, 2015 | 30.34 | 30.54 | 30.00 | 30.45 | 28,589 | -0.08(-0.28%) |
Oct 12, 2015 | 30.15 | 30.65 | 30.00 | 30.54 | 41,704 | +0.31(+1.03%) |
Oct 09, 2015 | 30.57 | 30.57 | 30.06 | 30.23 | 22,235 | -0.19(-0.61%) |
Oct 08, 2015 | 30.16 | 30.47 | 29.92 | 30.41 | 77,990 | +0.16(+0.53%) |
Oct 07, 2015 | 29.78 | 30.25 | 29.73 | 30.25 | 38,839 | +0.62(+2.08%) |
Oct 06, 2015 | 30.24 | 30.24 | 29.51 | 29.64 | 46,773 | -0.48(-1.59%) |
Oct 05, 2015 | 30.13 | 30.24 | 29.86 | 30.12 | 43,566 | +0.25(+0.85%) |
Oct 02, 2015 | 30.12 | 30.12 | 29.20 | 29.86 | 42,942 | -0.64(-2.10%) |