Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.49 | 23.35 | 23.35 | 23.35 | 124,100 | -1.03(-4.22%) |
Dec 30, 2015 | 24.07 | 24.74 | 23.73 | 24.38 | 24,007 | +0.25(+1.04%) |
Dec 29, 2015 | 23.75 | 24.13 | 23.10 | 24.13 | 21,358 | +0.79(+3.38%) |
Dec 28, 2015 | 24.95 | 24.95 | 23.07 | 23.34 | 16,089 | -0.83(-3.43%) |
Dec 24, 2015 | 24.76 | 24.17 | 24.17 | 24.17 | 22,300 | -0.85(-3.40%) |
Dec 23, 2015 | 24.45 | 25.08 | 24.01 | 25.02 | 34,397 | +0.81(+3.35%) |
Dec 22, 2015 | 23.59 | 24.32 | 23.59 | 24.21 | 20,188 | +0.24(+1.00%) |
Dec 21, 2015 | 24.46 | 24.50 | 23.59 | 23.97 | 23,184 | -0.16(-0.66%) |
Dec 18, 2015 | 25.14 | 25.16 | 24.13 | 24.13 | 28,296 | -1.16(-4.59%) |
Dec 17, 2015 | 25.91 | 26.28 | 25.22 | 25.29 | 19,074 | -0.73(-2.81%) |
Dec 16, 2015 | 25.94 | 26.21 | 25.63 | 26.02 | 25,188 | -0.09(-0.34%) |
Dec 15, 2015 | 25.49 | 26.84 | 25.45 | 26.11 | 17,739 | +0.22(+0.85%) |
Dec 14, 2015 | 25.70 | 26.33 | 25.48 | 25.89 | 23,297 | -0.06(-0.23%) |
Dec 11, 2015 | 25.67 | 26.09 | 25.18 | 25.95 | 23,088 | -0.09(-0.35%) |
Dec 10, 2015 | 25.12 | 26.31 | 25.12 | 26.04 | 23,744 | +0.96(+3.83%) |
Dec 09, 2015 | 25.77 | 25.77 | 24.95 | 25.08 | 31,521 | -0.73(-2.83%) |
Dec 08, 2015 | 26.35 | 27.02 | 25.52 | 25.81 | 20,719 | -0.49(-1.86%) |
Dec 07, 2015 | 27.00 | 27.00 | 25.85 | 26.30 | 43,998 | -1.00(-3.66%) |
Dec 04, 2015 | 27.57 | 27.78 | 27.01 | 27.30 | 35,045 | -0.22(-0.80%) |
Dec 03, 2015 | 28.41 | 28.50 | 27.46 | 27.52 | 16,413 | -0.62(-2.20%) |
Dec 02, 2015 | 27.65 | 28.70 | 27.65 | 28.14 | 23,450 | +0.30(+1.08%) |
Dec 01, 2015 | 27.89 | 28.27 | 27.59 | 27.84 | 23,939 | -0.14(-0.50%) |
Nov 30, 2015 | 28.00 | 29.64 | 27.05 | 27.98 | 56,043 | -0.16(-0.57%) |
Nov 27, 2015 | 28.22 | 28.30 | 27.80 | 28.14 | 14,054 | +0.28(+1.01%) |
Nov 25, 2015 | 28.08 | 27.86 | 27.86 | 27.86 | 12,200 | -0.14(-0.50%) |
Nov 24, 2015 | 28.83 | 28.83 | 27.88 | 28.00 | 16,389 | +0.02(+0.07%) |
Nov 23, 2015 | 27.77 | 28.19 | 27.41 | 27.98 | 32,157 | +0.22(+0.79%) |
Nov 20, 2015 | 28.45 | 28.67 | 27.41 | 27.76 | 87,140 | -0.52(-1.84%) |
Nov 19, 2015 | 27.36 | 28.59 | 27.36 | 28.28 | 109,312 | +0.65(+2.35%) |
Nov 18, 2015 | 27.38 | 27.83 | 27.16 | 27.63 | 49,711 | +0.34(+1.25%) |
Nov 17, 2015 | 27.17 | 27.49 | 26.83 | 27.29 | 26,028 | +0.52(+1.94%) |
Nov 16, 2015 | 27.01 | 27.34 | 26.54 | 26.77 | 18,355 | -0.17(-0.63%) |
Nov 13, 2015 | 26.84 | 27.17 | 26.54 | 26.94 | 13,799 | -0.01(-0.04%) |
Nov 12, 2015 | 26.70 | 27.39 | 26.70 | 26.95 | 23,811 | -0.08(-0.30%) |
Nov 11, 2015 | 27.22 | 27.26 | 27.01 | 27.03 | 9,841 | -0.34(-1.24%) |
Nov 10, 2015 | 27.29 | 27.50 | 26.88 | 27.37 | 24,472 | +0.54(+2.01%) |
Nov 09, 2015 | 28.05 | 28.07 | 26.36 | 26.83 | 32,845 | -1.10(-3.94%) |
Nov 06, 2015 | 27.61 | 27.94 | 27.21 | 27.93 | 28,656 | +0.12(+0.43%) |
Nov 05, 2015 | 27.00 | 28.37 | 26.95 | 27.81 | 59,128 | +0.34(+1.24%) |
Nov 04, 2015 | 27.12 | 27.77 | 26.81 | 27.47 | 34,403 | -0.14(-0.51%) |
Nov 03, 2015 | 26.61 | 27.83 | 26.59 | 27.61 | 56,930 | +0.87(+3.25%) |
Nov 02, 2015 | 26.40 | 26.90 | 25.84 | 26.74 | 33,458 | +0.73(+2.81%) |
Oct 30, 2015 | 25.94 | 26.35 | 25.78 | 26.01 | 39,525 | +0.11(+0.42%) |
Oct 29, 2015 | 25.93 | 26.16 | 25.10 | 25.90 | 24,985 | -0.09(-0.35%) |
Oct 28, 2015 | 25.28 | 26.75 | 25.09 | 25.99 | 46,262 | +0.23(+0.89%) |
Oct 27, 2015 | 26.73 | 26.73 | 25.63 | 25.76 | 35,531 | -0.99(-3.70%) |
Oct 26, 2015 | 27.76 | 27.76 | 26.40 | 26.75 | 22,639 | -1.22(-4.36%) |
Oct 23, 2015 | 28.30 | 28.30 | 27.54 | 27.97 | 37,888 | -0.13(-0.46%) |
Oct 22, 2015 | 25.30 | 28.62 | 25.30 | 28.10 | 101,485 | +2.79(+11.02%) |
Oct 21, 2015 | 25.25 | 25.68 | 25.18 | 25.31 | 34,823 | +0.06(+0.24%) |
Oct 20, 2015 | 25.26 | 25.53 | 24.95 | 25.25 | 29,408 | +0.16(+0.64%) |
Oct 19, 2015 | 24.47 | 25.43 | 24.46 | 25.09 | 37,506 | +0.41(+1.66%) |
Oct 16, 2015 | 26.10 | 26.10 | 24.43 | 24.68 | 23,212 | -1.31(-5.04%) |
Oct 15, 2015 | 24.65 | 26.07 | 24.62 | 25.99 | 27,365 | +0.77(+3.05%) |
Oct 14, 2015 | 26.03 | 26.03 | 24.92 | 25.22 | 12,557 | -0.72(-2.78%) |
Oct 13, 2015 | 25.80 | 26.75 | 25.52 | 25.94 | 29,420 | -0.14(-0.54%) |
Oct 12, 2015 | 27.60 | 27.60 | 25.99 | 26.08 | 18,689 | -1.66(-5.98%) |
Oct 09, 2015 | 28.09 | 28.09 | 25.17 | 27.74 | 40,978 | -0.36(-1.28%) |
Oct 08, 2015 | 27.64 | 29.29 | 27.29 | 28.10 | 138,130 | +0.30(+1.08%) |
Oct 07, 2015 | 26.30 | 28.01 | 25.54 | 27.80 | 41,688 | +1.53(+5.82%) |
Oct 06, 2015 | 26.00 | 26.82 | 25.65 | 26.27 | 58,453 | +0.34(+1.31%) |
Oct 05, 2015 | 22.89 | 26.12 | 22.89 | 25.93 | 46,139 | +2.95(+12.84%) |
Oct 02, 2015 | 21.49 | 23.29 | 21.49 | 22.98 | 25,898 | +1.47(+6.83%) |