Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.64 | 26.65 | 26.65 | 26.65 | 556,900 | +0.00(+0.00%) |
Dec 30, 2015 | 27.01 | 27.17 | 26.64 | 26.65 | 853,595 | -0.41(-1.52%) |
Dec 29, 2015 | 26.83 | 27.16 | 26.72 | 27.06 | 962,577 | +0.42(+1.58%) |
Dec 28, 2015 | 26.95 | 27.00 | 26.44 | 26.64 | 698,752 | -0.50(-1.84%) |
Dec 24, 2015 | 26.95 | 27.14 | 27.14 | 27.14 | 508,700 | +0.21(+0.78%) |
Dec 23, 2015 | 26.54 | 26.97 | 26.48 | 26.93 | 999,593 | +0.48(+1.81%) |
Dec 22, 2015 | 25.96 | 26.51 | 25.96 | 26.45 | 938,248 | +0.58(+2.24%) |
Dec 21, 2015 | 25.94 | 26.06 | 25.54 | 25.87 | 1,398,246 | +0.06(+0.23%) |
Dec 18, 2015 | 26.16 | 26.35 | 25.78 | 25.81 | 1,904,701 | -0.52(-1.97%) |
Dec 17, 2015 | 27.10 | 27.10 | 26.30 | 26.33 | 1,269,696 | -0.72(-2.66%) |
Dec 16, 2015 | 26.85 | 27.14 | 26.53 | 27.05 | 1,894,739 | +0.39(+1.46%) |
Dec 15, 2015 | 26.88 | 27.11 | 25.90 | 26.66 | 3,203,338 | -0.03(-0.11%) |
Dec 14, 2015 | 27.09 | 27.25 | 26.51 | 26.69 | 2,419,737 | -0.40(-1.48%) |
Dec 11, 2015 | 27.00 | 27.21 | 26.58 | 27.09 | 2,018,919 | -0.12(-0.44%) |
Dec 10, 2015 | 27.42 | 27.48 | 27.03 | 27.21 | 1,469,733 | -0.21(-0.77%) |
Dec 09, 2015 | 27.80 | 28.13 | 27.25 | 27.42 | 2,211,899 | -0.38(-1.37%) |
Dec 08, 2015 | 27.24 | 27.85 | 27.11 | 27.80 | 1,210,284 | +0.28(+1.02%) |
Dec 07, 2015 | 27.98 | 28.15 | 27.28 | 27.52 | 1,500,664 | -0.30(-1.08%) |
Dec 04, 2015 | 28.18 | 28.74 | 27.50 | 27.82 | 4,058,858 | -0.26(-0.93%) |
Dec 03, 2015 | 28.47 | 28.50 | 27.98 | 28.08 | 1,489,300 | -0.33(-1.16%) |
Dec 02, 2015 | 28.58 | 28.97 | 28.03 | 28.41 | 1,643,583 | -0.31(-1.08%) |
Dec 01, 2015 | 29.17 | 29.19 | 28.27 | 28.72 | 2,593,738 | -0.30(-1.03%) |
Nov 30, 2015 | 29.55 | 29.70 | 28.96 | 29.02 | 1,263,993 | -0.48(-1.63%) |
Nov 27, 2015 | 29.15 | 29.58 | 29.15 | 29.50 | 329,580 | +0.30(+1.03%) |
Nov 25, 2015 | 29.17 | 29.20 | 29.20 | 29.20 | 657,900 | -0.01(-0.03%) |
Nov 24, 2015 | 29.39 | 29.59 | 28.93 | 29.21 | 817,167 | -0.13(-0.44%) |
Nov 23, 2015 | 28.90 | 29.60 | 28.90 | 29.34 | 1,424,052 | +0.39(+1.35%) |
Nov 20, 2015 | 29.55 | 29.69 | 28.76 | 28.95 | 1,030,608 | -0.55(-1.86%) |
Nov 19, 2015 | 29.15 | 29.67 | 29.09 | 29.50 | 1,213,623 | +0.24(+0.82%) |
Nov 18, 2015 | 28.53 | 29.30 | 28.33 | 29.26 | 1,469,850 | +0.82(+2.88%) |
Nov 17, 2015 | 29.07 | 29.15 | 28.26 | 28.44 | 1,655,337 | -0.53(-1.83%) |
Nov 16, 2015 | 27.97 | 29.05 | 27.83 | 28.97 | 2,124,903 | +1.02(+3.65%) |
Nov 13, 2015 | 27.52 | 28.01 | 27.19 | 27.95 | 2,118,579 | +0.37(+1.34%) |
Nov 12, 2015 | 27.98 | 27.98 | 27.51 | 27.58 | 830,551 | -0.52(-1.85%) |
Nov 11, 2015 | 28.26 | 28.50 | 27.80 | 28.10 | 863,437 | -0.13(-0.46%) |
Nov 10, 2015 | 28.37 | 28.52 | 28.02 | 28.23 | 897,140 | -0.28(-0.98%) |
Nov 09, 2015 | 28.63 | 28.75 | 27.96 | 28.51 | 1,245,580 | -0.14(-0.49%) |
Nov 06, 2015 | 28.50 | 28.66 | 28.28 | 28.65 | 753,251 | +0.04(+0.14%) |
Nov 05, 2015 | 28.74 | 28.87 | 28.52 | 28.61 | 874,711 | -0.16(-0.56%) |
Nov 04, 2015 | 28.79 | 29.00 | 28.65 | 28.77 | 1,124,955 | +0.17(+0.59%) |
Nov 03, 2015 | 28.10 | 28.86 | 28.03 | 28.60 | 1,576,413 | +0.50(+1.78%) |
Nov 02, 2015 | 27.68 | 28.35 | 27.49 | 28.10 | 2,186,823 | +0.47(+1.70%) |
Oct 30, 2015 | 28.15 | 28.17 | 27.38 | 27.63 | 3,155,537 | -0.54(-1.92%) |
Oct 29, 2015 | 28.05 | 28.70 | 27.48 | 28.17 | 4,329,584 | -0.60(-2.09%) |
Oct 28, 2015 | 28.69 | 29.25 | 27.73 | 28.77 | 3,263,115 | -0.78(-2.64%) |
Oct 27, 2015 | 29.68 | 29.81 | 28.91 | 29.55 | 2,264,977 | -0.21(-0.71%) |
Oct 26, 2015 | 29.76 | 29.93 | 29.46 | 29.76 | 1,559,828 | +0.03(+0.10%) |
Oct 23, 2015 | 29.69 | 30.02 | 29.47 | 29.73 | 2,484,945 | +0.19(+0.64%) |
Oct 22, 2015 | 29.32 | 29.94 | 29.17 | 29.54 | 976,036 | +0.34(+1.16%) |
Oct 21, 2015 | 29.39 | 29.52 | 28.98 | 29.20 | 774,846 | -0.07(-0.24%) |
Oct 20, 2015 | 29.26 | 29.55 | 29.03 | 29.27 | 1,244,800 | -0.01(-0.03%) |
Oct 19, 2015 | 29.08 | 29.38 | 28.87 | 29.28 | 1,993,968 | +0.02(+0.07%) |
Oct 16, 2015 | 28.67 | 29.44 | 28.34 | 29.26 | 1,934,340 | +0.65(+2.27%) |
Oct 15, 2015 | 27.29 | 28.88 | 27.11 | 28.61 | 2,688,611 | +1.73(+6.44%) |
Oct 14, 2015 | 27.09 | 27.29 | 26.74 | 26.88 | 1,386,309 | +0.22(+0.83%) |
Oct 13, 2015 | 26.75 | 26.97 | 26.23 | 26.66 | 1,642,480 | -0.29(-1.08%) |
Oct 12, 2015 | 27.16 | 27.36 | 26.79 | 26.95 | 641,602 | -0.13(-0.48%) |
Oct 09, 2015 | 27.51 | 28.00 | 27.03 | 27.08 | 2,267,254 | -0.32(-1.17%) |
Oct 08, 2015 | 27.43 | 27.60 | 26.99 | 27.40 | 1,892,216 | -0.04(-0.15%) |
Oct 07, 2015 | 27.02 | 27.64 | 26.80 | 27.44 | 1,578,784 | +0.49(+1.82%) |
Oct 06, 2015 | 27.12 | 27.48 | 26.69 | 26.95 | 1,363,385 | -0.17(-0.63%) |
Oct 05, 2015 | 26.35 | 27.22 | 26.10 | 27.12 | 1,368,896 | +1.07(+4.11%) |
Oct 02, 2015 | 25.45 | 26.16 | 25.01 | 26.05 | 3,203,079 | +0.37(+1.44%) |