Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.16 | 26.04 | 26.04 | 26.04 | 440,100 | -0.38(-1.44%) |
Dec 30, 2015 | 26.63 | 26.91 | 26.37 | 26.42 | 373,440 | -0.20(-0.75%) |
Dec 29, 2015 | 26.47 | 26.75 | 26.31 | 26.62 | 359,232 | +0.18(+0.68%) |
Dec 28, 2015 | 26.56 | 26.68 | 25.99 | 26.44 | 267,443 | -0.05(-0.19%) |
Dec 24, 2015 | 26.43 | 26.49 | 26.49 | 26.49 | 203,200 | -0.19(-0.71%) |
Dec 23, 2015 | 26.57 | 26.73 | 25.99 | 26.68 | 334,472 | +0.42(+1.60%) |
Dec 22, 2015 | 26.62 | 26.74 | 25.71 | 26.26 | 409,590 | -0.17(-0.64%) |
Dec 21, 2015 | 27.22 | 27.48 | 26.34 | 26.43 | 354,511 | -0.52(-1.93%) |
Dec 18, 2015 | 26.49 | 27.17 | 26.34 | 26.95 | 609,211 | +0.33(+1.24%) |
Dec 17, 2015 | 27.00 | 27.32 | 26.20 | 26.62 | 750,456 | -0.72(-2.63%) |
Dec 16, 2015 | 26.22 | 27.63 | 26.05 | 27.34 | 593,269 | +1.08(+4.11%) |
Dec 15, 2015 | 25.06 | 26.35 | 24.94 | 26.26 | 832,971 | +1.11(+4.41%) |
Dec 14, 2015 | 25.06 | 25.72 | 24.76 | 25.15 | 685,545 | -0.34(-1.33%) |
Dec 11, 2015 | 25.43 | 26.25 | 25.35 | 25.49 | 649,186 | -0.21(-0.82%) |
Dec 10, 2015 | 25.78 | 25.78 | 25.23 | 25.70 | 869,205 | -0.06(-0.23%) |
Dec 09, 2015 | 26.22 | 26.65 | 25.55 | 25.76 | 865,297 | -0.72(-2.72%) |
Dec 08, 2015 | 25.89 | 26.58 | 25.75 | 26.48 | 681,770 | +0.24(+0.91%) |
Dec 07, 2015 | 26.00 | 26.59 | 25.75 | 26.24 | 705,301 | +0.04(+0.15%) |
Dec 04, 2015 | 26.27 | 26.34 | 25.32 | 26.20 | 549,255 | +0.27(+1.04%) |
Dec 03, 2015 | 25.77 | 26.22 | 25.13 | 25.93 | 486,860 | +0.15(+0.58%) |
Dec 02, 2015 | 25.82 | 26.08 | 25.40 | 25.78 | 763,178 | +0.03(+0.12%) |
Dec 01, 2015 | 26.45 | 26.45 | 25.70 | 25.75 | 856,300 | -0.28(-1.08%) |
Nov 30, 2015 | 26.71 | 26.91 | 25.33 | 26.03 | 2,854,373 | +0.08(+0.31%) |
Nov 27, 2015 | 26.38 | 26.67 | 25.54 | 25.95 | 265,856 | -0.73(-2.74%) |
Nov 25, 2015 | 26.36 | 26.68 | 26.68 | 26.68 | 410,400 | +0.27(+1.02%) |
Nov 24, 2015 | 25.52 | 26.50 | 25.36 | 26.41 | 496,274 | +0.51(+1.97%) |
Nov 23, 2015 | 26.48 | 26.89 | 25.52 | 25.90 | 943,869 | -0.58(-2.19%) |
Nov 20, 2015 | 26.60 | 26.93 | 26.24 | 26.48 | 365,997 | +0.03(+0.11%) |
Nov 19, 2015 | 26.92 | 26.92 | 26.32 | 26.45 | 508,922 | -0.34(-1.27%) |
Nov 18, 2015 | 26.42 | 26.81 | 26.14 | 26.79 | 445,010 | +0.60(+2.29%) |
Nov 17, 2015 | 25.56 | 26.44 | 25.23 | 26.19 | 957,490 | +0.58(+2.26%) |
Nov 16, 2015 | 25.27 | 26.08 | 25.22 | 25.61 | 463,058 | +0.34(+1.35%) |
Nov 13, 2015 | 25.91 | 26.17 | 25.12 | 25.27 | 847,420 | -0.89(-3.40%) |
Nov 12, 2015 | 26.74 | 26.99 | 26.12 | 26.16 | 667,478 | -0.58(-2.17%) |
Nov 11, 2015 | 27.13 | 27.19 | 26.50 | 26.74 | 436,783 | -0.39(-1.44%) |
Nov 10, 2015 | 27.83 | 27.83 | 26.70 | 27.13 | 754,910 | -0.61(-2.20%) |
Nov 09, 2015 | 27.91 | 28.23 | 27.50 | 27.74 | 563,682 | -0.18(-0.64%) |
Nov 06, 2015 | 28.00 | 28.11 | 27.25 | 27.92 | 701,667 | -0.34(-1.20%) |
Nov 05, 2015 | 28.94 | 29.02 | 27.90 | 28.26 | 992,232 | -0.57(-1.98%) |
Nov 04, 2015 | 29.80 | 29.89 | 28.36 | 28.83 | 2,039,931 | -2.16(-6.97%) |
Nov 03, 2015 | 31.83 | 32.16 | 30.65 | 30.99 | 1,734,275 | +0.12(+0.39%) |
Nov 02, 2015 | 31.07 | 31.89 | 30.79 | 30.87 | 1,160,053 | +0.06(+0.19%) |
Oct 30, 2015 | 30.60 | 31.15 | 29.76 | 30.81 | 875,390 | +0.29(+0.95%) |
Oct 29, 2015 | 31.29 | 31.74 | 30.25 | 30.52 | 483,956 | -0.62(-1.99%) |
Oct 28, 2015 | 31.67 | 31.73 | 30.76 | 31.14 | 754,869 | -0.32(-1.02%) |
Oct 27, 2015 | 32.65 | 32.80 | 30.68 | 31.46 | 1,080,164 | -1.23(-3.76%) |
Oct 26, 2015 | 32.83 | 33.25 | 32.60 | 32.69 | 1,383,565 | -0.21(-0.64%) |
Oct 23, 2015 | 33.16 | 33.60 | 32.85 | 32.90 | 417,554 | -0.26(-0.78%) |
Oct 22, 2015 | 33.06 | 33.70 | 32.48 | 33.16 | 697,238 | +0.38(+1.16%) |
Oct 21, 2015 | 33.39 | 33.82 | 31.86 | 32.78 | 628,307 | -0.86(-2.56%) |
Oct 20, 2015 | 33.13 | 34.10 | 33.13 | 33.64 | 793,206 | +0.51(+1.54%) |
Oct 19, 2015 | 33.16 | 33.39 | 32.76 | 33.13 | 679,138 | +0.19(+0.58%) |
Oct 16, 2015 | 33.75 | 33.75 | 32.69 | 32.94 | 389,262 | -0.69(-2.05%) |
Oct 15, 2015 | 33.90 | 34.41 | 33.28 | 33.63 | 473,602 | -0.07(-0.21%) |
Oct 14, 2015 | 34.43 | 34.50 | 33.62 | 33.70 | 331,817 | -0.76(-2.21%) |
Oct 13, 2015 | 34.11 | 35.47 | 33.90 | 34.46 | 519,295 | -0.08(-0.23%) |
Oct 12, 2015 | 34.82 | 34.99 | 33.20 | 34.54 | 522,586 | -0.35(-1.00%) |
Oct 09, 2015 | 33.75 | 35.15 | 32.97 | 34.89 | 1,194,638 | +2.15(+6.57%) |
Oct 08, 2015 | 31.35 | 34.29 | 31.30 | 32.74 | 1,334,448 | +1.46(+4.67%) |
Oct 07, 2015 | 29.60 | 31.54 | 29.21 | 31.28 | 755,321 | +1.76(+5.96%) |
Oct 06, 2015 | 29.63 | 30.00 | 29.02 | 29.52 | 573,282 | +0.53(+1.83%) |
Oct 05, 2015 | 28.83 | 29.73 | 28.64 | 28.99 | 523,043 | +0.41(+1.43%) |
Oct 02, 2015 | 27.29 | 29.00 | 27.19 | 28.58 | 450,372 | +0.90(+3.25%) |