Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.94 | 25.51 | 25.51 | 25.51 | 802,534 | +0.31(+1.24%) |
Dec 30, 2015 | 25.66 | 25.97 | 24.98 | 25.19 | 807,561 | -0.80(-3.07%) |
Dec 29, 2015 | 26.73 | 26.92 | 25.00 | 25.99 | 1,382,353 | -0.52(-1.95%) |
Dec 28, 2015 | 27.84 | 27.84 | 25.80 | 26.51 | 5,299,927 | -1.60(-5.70%) |
Dec 24, 2015 | 26.98 | 28.11 | 28.11 | 28.11 | 1,024,046 | +1.05(+3.87%) |
Dec 23, 2015 | 26.43 | 27.62 | 26.36 | 27.06 | 1,874,422 | +1.77(+6.99%) |
Dec 22, 2015 | 24.25 | 25.52 | 24.25 | 25.29 | 830,499 | +1.13(+4.66%) |
Dec 21, 2015 | 23.91 | 24.62 | 23.70 | 24.17 | 656,592 | +0.39(+1.64%) |
Dec 18, 2015 | 23.67 | 23.93 | 23.46 | 23.78 | 860,863 | +0.02(+0.07%) |
Dec 17, 2015 | 23.92 | 24.36 | 23.37 | 23.76 | 730,329 | -0.07(-0.29%) |
Dec 16, 2015 | 24.42 | 24.42 | 23.34 | 23.83 | 1,046,882 | -0.29(-1.20%) |
Dec 15, 2015 | 23.46 | 25.40 | 23.21 | 24.12 | 1,504,193 | +1.26(+5.51%) |
Dec 14, 2015 | 22.95 | 23.49 | 22.25 | 22.86 | 843,532 | +0.09(+0.41%) |
Dec 11, 2015 | 23.22 | 23.55 | 22.63 | 22.77 | 702,380 | -0.81(-3.42%) |
Dec 10, 2015 | 23.44 | 23.84 | 23.23 | 23.57 | 453,781 | +0.16(+0.70%) |
Dec 09, 2015 | 22.94 | 23.79 | 22.88 | 23.41 | 537,768 | +0.48(+2.11%) |
Dec 08, 2015 | 23.30 | 23.44 | 22.50 | 22.93 | 757,804 | -0.66(-2.82%) |
Dec 07, 2015 | 24.72 | 24.82 | 23.44 | 23.59 | 932,043 | -1.45(-5.78%) |
Dec 04, 2015 | 25.31 | 25.46 | 24.69 | 25.04 | 600,102 | -0.48(-1.90%) |
Dec 03, 2015 | 26.73 | 26.76 | 25.22 | 25.52 | 676,635 | -0.85(-3.23%) |
Dec 02, 2015 | 26.24 | 27.30 | 25.82 | 26.37 | 1,148,991 | +0.13(+0.51%) |
Dec 01, 2015 | 26.51 | 26.62 | 25.91 | 26.24 | 496,381 | -0.25(-0.94%) |
Nov 30, 2015 | 26.55 | 26.92 | 26.24 | 26.49 | 601,573 | +0.16(+0.59%) |
Nov 27, 2015 | 26.14 | 26.58 | 26.03 | 26.33 | 229,295 | +0.02(+0.06%) |
Nov 25, 2015 | 26.47 | 26.32 | 26.32 | 26.32 | 439,443 | -0.22(-0.82%) |
Nov 24, 2015 | 26.30 | 26.73 | 26.05 | 26.54 | 665,663 | +0.21(+0.80%) |
Nov 23, 2015 | 26.32 | 26.83 | 25.94 | 26.33 | 629,106 | +0.06(+0.24%) |
Nov 20, 2015 | 26.89 | 27.27 | 26.18 | 26.26 | 533,201 | -0.46(-1.73%) |
Nov 19, 2015 | 26.37 | 26.78 | 25.92 | 26.73 | 508,008 | +0.21(+0.80%) |
Nov 18, 2015 | 25.83 | 26.55 | 25.69 | 26.51 | 467,447 | +1.02(+3.99%) |
Nov 17, 2015 | 26.33 | 26.51 | 25.26 | 25.50 | 626,450 | -0.56(-2.16%) |
Nov 16, 2015 | 25.15 | 26.10 | 24.89 | 26.06 | 774,991 | +1.08(+4.32%) |
Nov 13, 2015 | 25.02 | 25.37 | 24.58 | 24.98 | 1,002,616 | -0.02(-0.06%) |
Nov 12, 2015 | 26.73 | 27.12 | 24.68 | 25.00 | 1,421,771 | -2.19(-8.05%) |
Nov 11, 2015 | 27.87 | 28.15 | 26.97 | 27.19 | 765,089 | -0.41(-1.50%) |
Nov 10, 2015 | 28.45 | 28.68 | 27.35 | 27.60 | 737,822 | -0.81(-2.84%) |
Nov 09, 2015 | 28.73 | 28.78 | 27.51 | 28.41 | 920,194 | -0.42(-1.46%) |
Nov 06, 2015 | 28.31 | 29.29 | 28.22 | 28.83 | 1,127,184 | +0.67(+2.39%) |
Nov 05, 2015 | 29.59 | 29.92 | 28.06 | 28.16 | 1,186,023 | -1.56(-5.23%) |
Nov 04, 2015 | 30.44 | 30.63 | 28.91 | 29.71 | 1,228,406 | -0.61(-2.00%) |
Nov 03, 2015 | 31.01 | 32.24 | 29.81 | 30.32 | 1,448,768 | -0.92(-2.94%) |
Nov 02, 2015 | 29.42 | 32.69 | 29.34 | 31.24 | 2,035,528 | +1.66(+5.60%) |
Oct 30, 2015 | 29.09 | 30.26 | 26.90 | 29.58 | 2,370,939 | +1.88(+6.79%) |
Oct 29, 2015 | 27.60 | 29.00 | 27.60 | 27.70 | 1,086,329 | -0.13(-0.48%) |
Oct 28, 2015 | 27.08 | 28.06 | 27.00 | 27.83 | 609,310 | +0.97(+3.62%) |
Oct 27, 2015 | 27.73 | 27.81 | 26.61 | 26.86 | 660,579 | -1.23(-4.37%) |
Oct 26, 2015 | 28.41 | 28.77 | 28.02 | 28.09 | 668,371 | -0.58(-2.03%) |
Oct 23, 2015 | 28.51 | 29.86 | 27.71 | 28.67 | 1,240,825 | +0.34(+1.21%) |
Oct 22, 2015 | 28.65 | 29.23 | 28.05 | 28.33 | 720,096 | +0.07(+0.25%) |
Oct 21, 2015 | 29.59 | 29.73 | 28.17 | 28.26 | 409,995 | -1.28(-4.34%) |
Oct 20, 2015 | 28.09 | 29.93 | 27.65 | 29.54 | 622,233 | +1.35(+4.77%) |
Oct 19, 2015 | 28.23 | 28.79 | 27.76 | 28.20 | 646,449 | -0.19(-0.68%) |
Oct 16, 2015 | 29.77 | 29.89 | 28.06 | 28.39 | 530,437 | -1.38(-4.65%) |
Oct 15, 2015 | 29.27 | 29.98 | 28.93 | 29.77 | 498,373 | +0.37(+1.27%) |
Oct 14, 2015 | 29.37 | 29.94 | 28.92 | 29.40 | 612,747 | -0.10(-0.34%) |
Oct 13, 2015 | 29.28 | 31.34 | 29.02 | 29.50 | 799,069 | -0.01(-0.03%) |
Oct 12, 2015 | 29.86 | 29.91 | 28.77 | 29.51 | 402,243 | -0.27(-0.91%) |
Oct 09, 2015 | 29.38 | 30.04 | 28.06 | 29.78 | 967,585 | +0.59(+2.02%) |
Oct 08, 2015 | 26.99 | 30.10 | 26.73 | 29.19 | 1,581,670 | +2.03(+7.47%) |
Oct 07, 2015 | 29.16 | 29.82 | 26.03 | 27.16 | 1,975,967 | -0.34(-1.24%) |
Oct 06, 2015 | 27.15 | 28.03 | 26.97 | 27.50 | 798,664 | +0.15(+0.54%) |
Oct 05, 2015 | 26.07 | 27.80 | 26.01 | 27.36 | 548,137 | +1.52(+5.87%) |
Oct 02, 2015 | 24.57 | 25.85 | 24.02 | 25.84 | 601,637 | +0.94(+3.78%) |