Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.47 | 26.49 | 26.49 | 26.49 | 254,442 | -0.06(-0.23%) |
Dec 30, 2015 | 26.90 | 26.95 | 26.46 | 26.55 | 176,446 | -0.32(-1.20%) |
Dec 29, 2015 | 27.04 | 27.21 | 26.60 | 26.87 | 149,797 | -0.02(-0.08%) |
Dec 28, 2015 | 27.02 | 27.10 | 26.58 | 26.90 | 195,657 | -0.18(-0.67%) |
Dec 24, 2015 | 26.82 | 27.08 | 27.08 | 27.08 | 75,306 | +0.20(+0.75%) |
Dec 23, 2015 | 26.73 | 27.01 | 26.49 | 26.87 | 253,723 | +0.26(+0.96%) |
Dec 22, 2015 | 26.57 | 26.81 | 26.33 | 26.62 | 167,086 | +0.11(+0.42%) |
Dec 21, 2015 | 26.78 | 27.02 | 26.42 | 26.51 | 221,316 | -0.13(-0.51%) |
Dec 18, 2015 | 27.03 | 27.12 | 26.61 | 26.64 | 760,197 | -0.48(-1.77%) |
Dec 17, 2015 | 27.65 | 27.89 | 27.08 | 27.12 | 136,732 | -0.48(-1.74%) |
Dec 16, 2015 | 27.17 | 27.70 | 26.84 | 27.60 | 193,062 | +0.62(+2.31%) |
Dec 15, 2015 | 26.40 | 27.05 | 26.40 | 26.98 | 198,105 | +0.74(+2.83%) |
Dec 14, 2015 | 26.16 | 26.51 | 26.04 | 26.24 | 273,494 | +0.12(+0.46%) |
Dec 11, 2015 | 25.88 | 26.32 | 25.76 | 26.12 | 254,738 | -0.26(-0.97%) |
Dec 10, 2015 | 26.57 | 26.98 | 26.08 | 26.37 | 246,629 | -0.23(-0.87%) |
Dec 09, 2015 | 27.26 | 27.74 | 26.45 | 26.60 | 332,760 | -0.69(-2.53%) |
Dec 08, 2015 | 28.07 | 28.39 | 27.28 | 27.29 | 276,206 | -0.92(-3.27%) |
Dec 07, 2015 | 28.56 | 28.78 | 28.02 | 28.22 | 208,945 | -0.33(-1.16%) |
Dec 04, 2015 | 28.50 | 28.81 | 28.17 | 28.55 | 163,005 | +0.06(+0.21%) |
Dec 03, 2015 | 28.94 | 29.20 | 28.38 | 28.49 | 277,948 | -0.45(-1.56%) |
Dec 02, 2015 | 28.98 | 29.02 | 28.71 | 28.94 | 231,233 | -0.08(-0.28%) |
Dec 01, 2015 | 28.50 | 29.07 | 28.33 | 29.02 | 148,753 | +0.58(+2.03%) |
Nov 30, 2015 | 28.32 | 28.56 | 28.20 | 28.44 | 176,711 | +0.23(+0.82%) |
Nov 27, 2015 | 27.79 | 28.44 | 27.46 | 28.21 | 69,944 | +0.38(+1.37%) |
Nov 25, 2015 | 28.02 | 27.83 | 27.83 | 27.83 | 156,877 | -0.22(-0.80%) |
Nov 24, 2015 | 27.50 | 28.10 | 27.18 | 28.05 | 133,473 | +0.41(+1.47%) |
Nov 23, 2015 | 27.66 | 27.86 | 27.52 | 27.65 | 105,498 | -0.10(-0.35%) |
Nov 20, 2015 | 27.79 | 28.13 | 27.64 | 27.74 | 130,044 | +0.14(+0.52%) |
Nov 19, 2015 | 27.68 | 27.86 | 27.47 | 27.60 | 102,853 | -0.05(-0.16%) |
Nov 18, 2015 | 27.22 | 27.73 | 27.09 | 27.65 | 143,645 | +0.53(+1.96%) |
Nov 17, 2015 | 26.99 | 27.35 | 26.83 | 27.11 | 395,383 | +0.06(+0.22%) |
Nov 16, 2015 | 26.97 | 27.11 | 26.75 | 27.05 | 160,278 | +0.09(+0.33%) |
Nov 13, 2015 | 27.19 | 27.47 | 26.93 | 26.96 | 148,062 | -0.48(-1.75%) |
Nov 12, 2015 | 27.84 | 28.10 | 27.39 | 27.44 | 173,592 | -0.69(-2.45%) |
Nov 11, 2015 | 28.29 | 28.41 | 27.98 | 28.14 | 61,525 | -0.08(-0.29%) |
Nov 10, 2015 | 27.79 | 28.51 | 27.68 | 28.22 | 282,682 | +0.38(+1.35%) |
Nov 09, 2015 | 28.44 | 28.56 | 27.68 | 27.84 | 299,260 | -0.73(-2.55%) |
Nov 06, 2015 | 27.76 | 28.81 | 26.42 | 28.57 | 439,742 | -0.40(-1.37%) |
Nov 05, 2015 | 28.63 | 29.10 | 28.44 | 28.97 | 116,874 | +0.32(+1.13%) |
Nov 04, 2015 | 29.06 | 29.13 | 28.42 | 28.65 | 176,798 | -0.35(-1.19%) |
Nov 03, 2015 | 29.02 | 29.26 | 28.63 | 28.99 | 168,944 | -0.19(-0.64%) |
Nov 02, 2015 | 28.50 | 29.22 | 28.20 | 29.18 | 169,675 | +0.86(+3.05%) |
Oct 30, 2015 | 28.68 | 28.74 | 28.20 | 28.32 | 155,197 | -0.53(-1.82%) |
Oct 29, 2015 | 28.64 | 28.87 | 28.19 | 28.84 | 146,283 | +0.08(+0.29%) |
Oct 28, 2015 | 27.50 | 28.83 | 27.33 | 28.76 | 232,787 | +1.31(+4.78%) |
Oct 27, 2015 | 27.94 | 27.94 | 27.24 | 27.44 | 198,583 | -0.63(-2.24%) |
Oct 26, 2015 | 28.20 | 28.30 | 27.68 | 28.07 | 157,931 | -0.14(-0.51%) |
Oct 23, 2015 | 28.14 | 28.38 | 27.85 | 28.22 | 207,419 | +0.17(+0.59%) |
Oct 22, 2015 | 27.66 | 28.32 | 27.62 | 28.05 | 173,011 | +0.60(+2.19%) |
Oct 21, 2015 | 28.14 | 28.15 | 27.42 | 27.45 | 151,009 | -0.59(-2.11%) |
Oct 20, 2015 | 27.77 | 28.11 | 27.70 | 28.05 | 106,500 | +0.22(+0.78%) |
Oct 19, 2015 | 27.74 | 28.10 | 27.72 | 27.83 | 145,823 | -0.06(-0.22%) |
Oct 16, 2015 | 27.95 | 27.96 | 27.53 | 27.89 | 124,879 | +0.01(+0.03%) |
Oct 15, 2015 | 27.15 | 27.91 | 26.99 | 27.88 | 133,444 | +0.76(+2.79%) |
Oct 14, 2015 | 27.34 | 27.55 | 27.02 | 27.12 | 97,166 | -0.21(-0.77%) |
Oct 13, 2015 | 27.56 | 27.89 | 27.26 | 27.33 | 128,040 | -0.37(-1.33%) |
Oct 12, 2015 | 27.68 | 27.75 | 27.53 | 27.70 | 110,567 | +0.01(+0.03%) |
Oct 09, 2015 | 27.59 | 27.74 | 27.35 | 27.69 | 115,016 | +0.16(+0.57%) |
Oct 08, 2015 | 26.93 | 27.57 | 26.75 | 27.53 | 163,102 | +0.57(+2.11%) |
Oct 07, 2015 | 26.61 | 26.99 | 26.48 | 26.96 | 196,632 | +0.43(+1.61%) |
Oct 06, 2015 | 26.71 | 26.93 | 26.46 | 26.54 | 121,984 | -0.23(-0.87%) |
Oct 05, 2015 | 26.19 | 26.82 | 26.19 | 26.77 | 161,304 | +0.73(+2.79%) |
Oct 02, 2015 | 25.73 | 26.12 | 25.41 | 26.04 | 167,244 | +0.24(+0.93%) |