Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.13 | 26.07 | 26.07 | 26.07 | 751,098 | -0.24(-0.92%) |
Dec 30, 2015 | 26.46 | 26.84 | 26.30 | 26.31 | 732,231 | -0.30(-1.12%) |
Dec 29, 2015 | 26.56 | 26.83 | 26.44 | 26.61 | 720,250 | +0.18(+0.67%) |
Dec 28, 2015 | 26.46 | 26.51 | 26.19 | 26.43 | 897,073 | -0.16(-0.60%) |
Dec 24, 2015 | 26.54 | 26.59 | 26.59 | 26.59 | 397,318 | -0.02(-0.09%) |
Dec 23, 2015 | 25.76 | 26.66 | 25.75 | 26.62 | 1,248,727 | +0.95(+3.70%) |
Dec 22, 2015 | 25.52 | 25.78 | 25.34 | 25.67 | 1,364,895 | +0.14(+0.57%) |
Dec 21, 2015 | 25.44 | 25.54 | 25.22 | 25.52 | 1,086,053 | +0.29(+1.15%) |
Dec 18, 2015 | 25.50 | 25.63 | 25.23 | 25.23 | 2,767,349 | -0.40(-1.57%) |
Dec 17, 2015 | 25.86 | 25.97 | 25.52 | 25.64 | 1,320,775 | -0.07(-0.28%) |
Dec 16, 2015 | 25.56 | 25.74 | 25.11 | 25.71 | 1,932,628 | +0.39(+1.52%) |
Dec 15, 2015 | 25.37 | 25.78 | 25.16 | 25.32 | 2,464,072 | +0.21(+0.83%) |
Dec 14, 2015 | 26.20 | 26.30 | 24.94 | 25.11 | 2,241,575 | -0.97(-3.73%) |
Dec 11, 2015 | 26.95 | 27.04 | 26.05 | 26.09 | 1,755,320 | -1.34(-4.89%) |
Dec 10, 2015 | 27.14 | 27.73 | 27.08 | 27.43 | 937,401 | +0.27(+1.01%) |
Dec 09, 2015 | 27.72 | 28.02 | 27.08 | 27.16 | 782,123 | -0.68(-2.45%) |
Dec 08, 2015 | 28.37 | 28.47 | 27.71 | 27.84 | 1,151,188 | -0.92(-3.19%) |
Dec 07, 2015 | 29.01 | 29.08 | 28.61 | 28.76 | 796,849 | -0.33(-1.13%) |
Dec 04, 2015 | 28.59 | 29.15 | 28.59 | 29.08 | 774,335 | +0.59(+2.09%) |
Dec 03, 2015 | 29.02 | 29.08 | 28.33 | 28.49 | 1,270,785 | -0.35(-1.23%) |
Dec 02, 2015 | 29.02 | 29.19 | 28.71 | 28.84 | 1,121,774 | -0.18(-0.64%) |
Dec 01, 2015 | 29.08 | 29.25 | 28.71 | 29.03 | 1,187,008 | +0.15(+0.53%) |
Nov 30, 2015 | 29.27 | 29.35 | 28.84 | 28.88 | 1,421,635 | -0.29(-0.99%) |
Nov 27, 2015 | 29.00 | 29.23 | 28.83 | 29.17 | 614,762 | +0.22(+0.75%) |
Nov 25, 2015 | 28.85 | 28.95 | 28.95 | 28.95 | 1,125,900 | -0.01(-0.03%) |
Nov 24, 2015 | 29.70 | 29.74 | 28.38 | 28.96 | 2,511,118 | -1.28(-4.23%) |
Nov 23, 2015 | 30.19 | 30.57 | 30.15 | 30.23 | 893,835 | +0.12(+0.40%) |
Nov 20, 2015 | 30.62 | 30.62 | 30.03 | 30.11 | 1,215,701 | -0.34(-1.11%) |
Nov 19, 2015 | 30.49 | 30.66 | 30.27 | 30.45 | 856,888 | -0.02(-0.05%) |
Nov 18, 2015 | 29.57 | 30.49 | 29.41 | 30.47 | 1,162,739 | +1.10(+3.75%) |
Nov 17, 2015 | 29.58 | 29.75 | 29.27 | 29.37 | 856,677 | -0.16(-0.54%) |
Nov 16, 2015 | 29.08 | 29.53 | 29.00 | 29.53 | 855,401 | +0.33(+1.13%) |
Nov 13, 2015 | 29.21 | 29.48 | 28.93 | 29.20 | 629,491 | -0.14(-0.47%) |
Nov 12, 2015 | 29.62 | 29.76 | 29.33 | 29.33 | 770,824 | -0.51(-1.72%) |
Nov 11, 2015 | 29.87 | 30.12 | 29.78 | 29.85 | 619,480 | +0.14(+0.49%) |
Nov 10, 2015 | 29.58 | 29.83 | 29.19 | 29.70 | 985,032 | +0.03(+0.11%) |
Nov 09, 2015 | 29.99 | 29.99 | 29.56 | 29.67 | 896,709 | -0.31(-1.05%) |
Nov 06, 2015 | 29.90 | 30.11 | 29.41 | 29.99 | 830,717 | +0.33(+1.11%) |
Nov 05, 2015 | 29.50 | 29.80 | 29.44 | 29.66 | 437,434 | +0.18(+0.63%) |
Nov 04, 2015 | 29.69 | 29.76 | 29.38 | 29.47 | 492,932 | -0.10(-0.35%) |
Nov 03, 2015 | 29.18 | 29.78 | 29.14 | 29.58 | 765,844 | +0.02(+0.08%) |
Nov 02, 2015 | 29.08 | 29.69 | 29.08 | 29.55 | 690,550 | +0.52(+1.80%) |
Oct 30, 2015 | 29.21 | 29.42 | 28.87 | 29.03 | 2,061,597 | -0.19(-0.66%) |
Oct 29, 2015 | 29.37 | 29.56 | 29.06 | 29.22 | 1,376,847 | -0.28(-0.95%) |
Oct 28, 2015 | 28.67 | 29.51 | 28.45 | 29.50 | 976,905 | +0.97(+3.39%) |
Oct 27, 2015 | 28.70 | 28.86 | 28.42 | 28.53 | 999,787 | -0.39(-1.35%) |
Oct 26, 2015 | 29.13 | 29.49 | 28.84 | 28.93 | 996,775 | -0.28(-0.96%) |
Oct 23, 2015 | 28.99 | 29.30 | 28.81 | 29.20 | 1,063,205 | +0.50(+1.75%) |
Oct 22, 2015 | 27.87 | 28.85 | 27.87 | 28.70 | 1,038,018 | +1.02(+3.69%) |
Oct 21, 2015 | 28.04 | 28.15 | 27.63 | 27.68 | 557,725 | -0.30(-1.08%) |
Oct 20, 2015 | 27.95 | 28.22 | 27.90 | 27.98 | 655,140 | +0.02(+0.06%) |
Oct 19, 2015 | 27.98 | 28.21 | 27.84 | 27.97 | 656,133 | -0.22(-0.79%) |
Oct 16, 2015 | 27.99 | 28.30 | 27.92 | 28.19 | 896,467 | +0.37(+1.32%) |
Oct 15, 2015 | 27.39 | 27.84 | 27.24 | 27.82 | 916,817 | +0.55(+2.02%) |
Oct 14, 2015 | 27.43 | 27.65 | 27.19 | 27.27 | 652,203 | -0.11(-0.41%) |
Oct 13, 2015 | 27.64 | 28.21 | 27.36 | 27.39 | 1,353,861 | -0.50(-1.80%) |
Oct 12, 2015 | 28.10 | 28.12 | 27.64 | 27.89 | 641,722 | -0.19(-0.68%) |
Oct 09, 2015 | 28.29 | 28.32 | 27.84 | 28.08 | 919,882 | -0.17(-0.59%) |
Oct 08, 2015 | 27.88 | 28.25 | 27.24 | 28.25 | 876,263 | +0.29(+1.03%) |
Oct 07, 2015 | 27.72 | 28.07 | 27.42 | 27.96 | 1,273,993 | +0.38(+1.39%) |
Oct 06, 2015 | 27.07 | 27.66 | 27.07 | 27.58 | 838,618 | +0.26(+0.96%) |
Oct 05, 2015 | 27.10 | 27.36 | 26.88 | 27.31 | 1,571,202 | +0.42(+1.57%) |
Oct 02, 2015 | 25.96 | 26.89 | 25.81 | 26.89 | 1,202,712 | +0.24(+0.90%) |