Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.50 | 26.37 | 26.37 | 26.37 | 181,000 | -0.31(-1.16%) |
Dec 30, 2015 | 26.98 | 27.00 | 26.42 | 26.68 | 64,180 | -0.28(-1.04%) |
Dec 29, 2015 | 27.20 | 27.36 | 26.80 | 26.96 | 94,558 | -0.14(-0.52%) |
Dec 28, 2015 | 27.36 | 27.57 | 26.85 | 27.10 | 258,614 | -0.41(-1.49%) |
Dec 24, 2015 | 27.59 | 27.51 | 27.51 | 27.51 | 64,300 | -0.30(-1.08%) |
Dec 23, 2015 | 27.08 | 27.85 | 26.88 | 27.81 | 121,564 | +0.84(+3.11%) |
Dec 22, 2015 | 26.75 | 27.00 | 26.60 | 26.97 | 48,991 | +0.22(+0.82%) |
Dec 21, 2015 | 27.00 | 27.00 | 26.24 | 26.75 | 93,684 | -0.11(-0.41%) |
Dec 18, 2015 | 27.51 | 27.90 | 26.66 | 26.86 | 191,994 | -0.76(-2.75%) |
Dec 17, 2015 | 27.60 | 28.10 | 27.12 | 27.62 | 161,166 | -0.01(-0.04%) |
Dec 16, 2015 | 27.55 | 27.93 | 27.34 | 27.63 | 121,895 | +0.06(+0.22%) |
Dec 15, 2015 | 27.89 | 27.89 | 27.32 | 27.57 | 158,211 | +0.19(+0.69%) |
Dec 14, 2015 | 27.34 | 27.81 | 27.18 | 27.38 | 183,644 | +0.00(+0.00%) |
Dec 11, 2015 | 27.65 | 27.96 | 27.20 | 27.38 | 147,579 | -0.61(-2.18%) |
Dec 10, 2015 | 27.14 | 28.44 | 27.00 | 27.99 | 145,030 | +0.92(+3.40%) |
Dec 09, 2015 | 26.68 | 27.29 | 26.16 | 27.07 | 282,235 | +0.78(+2.97%) |
Dec 08, 2015 | 25.67 | 26.34 | 25.36 | 26.29 | 85,433 | +0.38(+1.47%) |
Dec 07, 2015 | 26.95 | 26.99 | 25.81 | 25.91 | 75,454 | -1.12(-4.14%) |
Dec 04, 2015 | 27.30 | 27.41 | 26.86 | 27.03 | 67,351 | -0.28(-1.03%) |
Dec 03, 2015 | 27.83 | 28.20 | 27.13 | 27.31 | 137,053 | -0.41(-1.48%) |
Dec 02, 2015 | 27.41 | 28.32 | 27.31 | 27.72 | 73,642 | +0.24(+0.87%) |
Dec 01, 2015 | 27.55 | 27.62 | 26.86 | 27.48 | 626,565 | +0.00(+0.00%) |
Nov 30, 2015 | 28.53 | 28.53 | 27.33 | 27.48 | 165,858 | -0.76(-2.69%) |
Nov 27, 2015 | 28.24 | 28.49 | 28.01 | 28.24 | 60,530 | -0.03(-0.11%) |
Nov 25, 2015 | 28.01 | 28.27 | 28.27 | 28.27 | 102,200 | +0.25(+0.89%) |
Nov 24, 2015 | 28.06 | 28.25 | 27.84 | 28.02 | 116,204 | -0.20(-0.71%) |
Nov 23, 2015 | 28.07 | 28.47 | 27.59 | 28.22 | 296,193 | +0.08(+0.28%) |
Nov 20, 2015 | 27.62 | 28.18 | 27.50 | 28.14 | 132,786 | +0.67(+2.44%) |
Nov 19, 2015 | 27.52 | 27.64 | 27.23 | 27.47 | 86,070 | -0.06(-0.22%) |
Nov 18, 2015 | 26.64 | 27.60 | 26.56 | 27.53 | 173,881 | +0.81(+3.03%) |
Nov 17, 2015 | 27.05 | 27.05 | 26.27 | 26.72 | 134,686 | -0.26(-0.96%) |
Nov 16, 2015 | 26.31 | 27.34 | 26.31 | 26.98 | 208,763 | +0.57(+2.16%) |
Nov 13, 2015 | 26.23 | 26.56 | 26.21 | 26.41 | 73,389 | -0.08(-0.30%) |
Nov 12, 2015 | 26.36 | 26.66 | 26.13 | 26.49 | 149,570 | -0.02(-0.08%) |
Nov 11, 2015 | 26.50 | 27.07 | 26.37 | 26.51 | 64,566 | +0.10(+0.38%) |
Nov 10, 2015 | 26.88 | 27.27 | 25.93 | 26.41 | 167,871 | -0.61(-2.26%) |
Nov 09, 2015 | 27.63 | 27.63 | 26.48 | 27.02 | 183,139 | -0.71(-2.56%) |
Nov 06, 2015 | 25.35 | 28.10 | 25.35 | 27.73 | 786,311 | +3.37(+13.83%) |
Nov 05, 2015 | 25.09 | 25.30 | 24.14 | 24.36 | 163,571 | -0.71(-2.83%) |
Nov 04, 2015 | 24.97 | 25.36 | 24.60 | 25.07 | 127,814 | +0.12(+0.48%) |
Nov 03, 2015 | 24.95 | 25.07 | 24.66 | 24.95 | 151,076 | -0.04(-0.16%) |
Nov 02, 2015 | 24.66 | 25.50 | 24.50 | 24.99 | 210,997 | +0.34(+1.38%) |
Oct 30, 2015 | 24.92 | 24.92 | 24.20 | 24.65 | 117,253 | -0.18(-0.72%) |
Oct 29, 2015 | 25.60 | 25.77 | 24.77 | 24.83 | 90,329 | -0.83(-3.23%) |
Oct 28, 2015 | 24.84 | 25.81 | 24.68 | 25.66 | 83,358 | +0.81(+3.26%) |
Oct 27, 2015 | 24.87 | 25.03 | 24.18 | 24.85 | 152,720 | -0.05(-0.20%) |
Oct 26, 2015 | 24.70 | 25.16 | 24.61 | 24.90 | 57,175 | +0.12(+0.48%) |
Oct 23, 2015 | 24.59 | 25.04 | 24.43 | 24.78 | 104,423 | +0.47(+1.93%) |
Oct 22, 2015 | 24.15 | 24.50 | 23.92 | 24.31 | 139,133 | +0.29(+1.21%) |
Oct 21, 2015 | 25.15 | 25.15 | 23.57 | 24.02 | 114,882 | -1.01(-4.04%) |
Oct 20, 2015 | 25.76 | 25.91 | 24.91 | 25.03 | 73,463 | -0.73(-2.83%) |
Oct 19, 2015 | 25.74 | 26.46 | 25.20 | 25.76 | 125,546 | -0.11(-0.43%) |
Oct 16, 2015 | 25.88 | 26.16 | 25.43 | 25.87 | 101,354 | +0.09(+0.35%) |
Oct 15, 2015 | 25.04 | 25.80 | 25.01 | 25.78 | 147,819 | +0.90(+3.62%) |
Oct 14, 2015 | 25.08 | 25.40 | 24.70 | 24.88 | 108,314 | -0.11(-0.44%) |
Oct 13, 2015 | 25.47 | 25.68 | 24.97 | 24.99 | 199,876 | -0.52(-2.04%) |
Oct 12, 2015 | 25.97 | 26.09 | 25.48 | 25.51 | 149,638 | -0.34(-1.32%) |
Oct 09, 2015 | 24.94 | 26.25 | 24.64 | 25.85 | 380,719 | +0.81(+3.23%) |
Oct 08, 2015 | 24.20 | 25.06 | 23.72 | 25.04 | 437,238 | +0.84(+3.47%) |
Oct 07, 2015 | 24.32 | 24.86 | 23.91 | 24.20 | 330,826 | +0.02(+0.08%) |
Oct 06, 2015 | 24.88 | 25.02 | 23.73 | 24.18 | 205,991 | -0.78(-3.13%) |
Oct 05, 2015 | 24.55 | 25.12 | 24.13 | 24.96 | 178,172 | +0.58(+2.38%) |
Oct 02, 2015 | 24.23 | 24.38 | 23.73 | 24.38 | 130,046 | -0.01(-0.04%) |