Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.97 | 26.80 | 26.80 | 26.80 | 245,783 | -0.22(-0.83%) |
Dec 30, 2015 | 26.92 | 27.23 | 26.67 | 27.02 | 209,756 | +0.10(+0.36%) |
Dec 29, 2015 | 26.88 | 27.05 | 26.62 | 26.92 | 432,395 | +0.25(+0.95%) |
Dec 28, 2015 | 27.17 | 27.20 | 26.57 | 26.67 | 382,364 | -0.52(-1.93%) |
Dec 24, 2015 | 26.99 | 27.20 | 27.20 | 27.20 | 114,095 | +0.23(+0.87%) |
Dec 23, 2015 | 26.58 | 27.00 | 26.49 | 26.96 | 179,636 | +0.55(+2.10%) |
Dec 22, 2015 | 26.29 | 26.47 | 25.99 | 26.41 | 391,281 | +0.25(+0.97%) |
Dec 21, 2015 | 26.35 | 26.63 | 26.04 | 26.16 | 435,869 | -0.11(-0.41%) |
Dec 18, 2015 | 26.26 | 26.32 | 25.82 | 26.26 | 610,064 | +0.00(+0.00%) |
Dec 17, 2015 | 26.07 | 26.64 | 25.98 | 26.26 | 350,766 | +0.17(+0.63%) |
Dec 16, 2015 | 25.64 | 26.39 | 25.64 | 26.10 | 605,320 | +0.63(+2.48%) |
Dec 15, 2015 | 25.74 | 25.94 | 25.01 | 25.47 | 430,215 | -0.22(-0.87%) |
Dec 14, 2015 | 25.17 | 25.76 | 25.17 | 25.69 | 271,282 | +0.51(+2.01%) |
Dec 11, 2015 | 25.47 | 25.65 | 25.15 | 25.18 | 400,889 | -0.58(-2.26%) |
Dec 10, 2015 | 25.66 | 25.92 | 25.47 | 25.77 | 327,090 | +0.02(+0.08%) |
Dec 09, 2015 | 25.46 | 25.86 | 25.24 | 25.75 | 230,288 | +0.19(+0.76%) |
Dec 08, 2015 | 25.41 | 25.63 | 25.17 | 25.55 | 184,341 | +0.05(+0.19%) |
Dec 07, 2015 | 25.44 | 25.58 | 25.04 | 25.51 | 186,300 | -0.10(-0.38%) |
Dec 04, 2015 | 25.46 | 25.91 | 25.18 | 25.60 | 354,474 | +0.08(+0.30%) |
Dec 03, 2015 | 25.85 | 26.24 | 25.27 | 25.52 | 300,629 | -0.25(-0.98%) |
Dec 02, 2015 | 25.53 | 25.94 | 25.46 | 25.78 | 278,746 | +0.13(+0.49%) |
Dec 01, 2015 | 24.99 | 26.03 | 24.95 | 25.65 | 363,181 | +0.80(+3.21%) |
Nov 30, 2015 | 24.72 | 25.45 | 24.46 | 24.85 | 531,277 | +0.21(+0.87%) |
Nov 27, 2015 | 24.86 | 25.17 | 24.53 | 24.64 | 76,767 | -0.27(-1.09%) |
Nov 25, 2015 | 24.98 | 24.91 | 24.91 | 24.91 | 155,865 | -0.07(-0.27%) |
Nov 24, 2015 | 24.47 | 24.99 | 24.45 | 24.98 | 163,598 | +0.07(+0.27%) |
Nov 23, 2015 | 24.93 | 25.35 | 24.75 | 24.91 | 158,057 | -0.12(-0.47%) |
Nov 20, 2015 | 25.05 | 25.20 | 24.68 | 25.03 | 238,621 | +0.11(+0.43%) |
Nov 19, 2015 | 25.23 | 25.43 | 24.64 | 24.92 | 297,592 | -0.37(-1.46%) |
Nov 18, 2015 | 25.16 | 25.33 | 24.95 | 25.29 | 281,605 | +0.16(+0.62%) |
Nov 17, 2015 | 25.13 | 25.31 | 24.90 | 25.14 | 190,364 | -0.06(-0.23%) |
Nov 16, 2015 | 24.86 | 25.24 | 24.60 | 25.19 | 204,473 | +0.21(+0.86%) |
Nov 13, 2015 | 24.92 | 25.21 | 24.70 | 24.98 | 349,763 | -0.06(-0.23%) |
Nov 12, 2015 | 24.66 | 25.15 | 24.66 | 25.04 | 214,584 | +0.17(+0.66%) |
Nov 11, 2015 | 25.03 | 25.16 | 24.74 | 24.87 | 110,572 | -0.07(-0.27%) |
Nov 10, 2015 | 24.92 | 25.11 | 24.54 | 24.94 | 155,197 | +0.01(+0.04%) |
Nov 09, 2015 | 25.10 | 25.15 | 24.55 | 24.93 | 87,908 | -0.21(-0.85%) |
Nov 06, 2015 | 25.09 | 25.28 | 24.81 | 25.15 | 207,368 | +0.15(+0.58%) |
Nov 05, 2015 | 25.28 | 25.29 | 24.72 | 25.00 | 130,298 | -0.23(-0.92%) |
Nov 04, 2015 | 25.26 | 25.34 | 24.97 | 25.23 | 234,253 | +0.01(+0.04%) |
Nov 03, 2015 | 25.21 | 25.36 | 24.75 | 25.22 | 441,678 | +0.04(+0.15%) |
Nov 02, 2015 | 24.97 | 25.46 | 24.73 | 25.18 | 317,293 | +0.19(+0.78%) |
Oct 30, 2015 | 24.64 | 25.17 | 24.64 | 24.99 | 461,050 | +0.18(+0.74%) |
Oct 29, 2015 | 24.35 | 24.82 | 24.15 | 24.81 | 189,494 | +0.24(+0.99%) |
Oct 28, 2015 | 24.17 | 24.75 | 23.78 | 24.56 | 755,781 | +0.97(+4.12%) |
Oct 27, 2015 | 23.44 | 23.61 | 23.23 | 23.59 | 499,659 | +0.16(+0.66%) |
Oct 26, 2015 | 23.01 | 23.48 | 23.00 | 23.43 | 293,316 | +0.39(+1.69%) |
Oct 23, 2015 | 22.69 | 23.43 | 22.50 | 23.05 | 577,679 | +0.51(+2.24%) |
Oct 22, 2015 | 23.44 | 23.68 | 22.47 | 22.54 | 540,254 | -0.86(-3.70%) |
Oct 21, 2015 | 23.88 | 24.06 | 23.26 | 23.41 | 214,928 | -0.45(-1.87%) |
Oct 20, 2015 | 23.37 | 24.02 | 23.23 | 23.85 | 749,018 | +0.43(+1.83%) |
Oct 19, 2015 | 23.66 | 23.94 | 23.33 | 23.43 | 207,903 | -0.29(-1.23%) |
Oct 16, 2015 | 23.57 | 24.12 | 23.39 | 23.72 | 261,106 | +0.06(+0.25%) |
Oct 15, 2015 | 23.74 | 23.93 | 23.43 | 23.66 | 749,524 | +0.00(+0.00%) |
Oct 14, 2015 | 24.06 | 24.17 | 23.20 | 23.66 | 528,625 | -0.46(-1.89%) |
Oct 13, 2015 | 24.00 | 24.41 | 23.78 | 24.12 | 330,658 | -0.04(-0.16%) |
Oct 12, 2015 | 24.25 | 24.32 | 23.89 | 24.15 | 217,628 | -0.15(-0.60%) |
Oct 09, 2015 | 24.27 | 24.87 | 24.16 | 24.30 | 287,801 | +0.05(+0.20%) |
Oct 08, 2015 | 24.23 | 24.37 | 23.69 | 24.25 | 307,841 | -0.06(-0.24%) |
Oct 07, 2015 | 23.91 | 24.31 | 23.68 | 24.31 | 271,382 | +0.47(+1.96%) |
Oct 06, 2015 | 23.78 | 24.28 | 23.49 | 23.84 | 357,563 | -0.09(-0.37%) |
Oct 05, 2015 | 24.08 | 24.39 | 23.88 | 23.93 | 231,953 | -0.04(-0.16%) |
Oct 02, 2015 | 23.56 | 23.98 | 23.00 | 23.97 | 465,896 | +0.12(+0.49%) |