Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.90 | 25.89 | 25.89 | 25.89 | 930,600 | -0.06(-0.23%) |
Dec 30, 2015 | 26.24 | 26.41 | 25.81 | 25.95 | 708,869 | -0.36(-1.37%) |
Dec 29, 2015 | 26.23 | 26.46 | 26.06 | 26.31 | 810,153 | +0.18(+0.69%) |
Dec 28, 2015 | 26.24 | 26.27 | 25.96 | 26.13 | 866,748 | -0.20(-0.76%) |
Dec 24, 2015 | 26.40 | 26.33 | 26.33 | 26.33 | 262,400 | -0.01(-0.04%) |
Dec 23, 2015 | 25.55 | 26.54 | 25.48 | 26.34 | 1,016,863 | +0.90(+3.54%) |
Dec 22, 2015 | 25.30 | 25.61 | 24.97 | 25.44 | 621,593 | +0.26(+1.03%) |
Dec 21, 2015 | 25.29 | 25.33 | 24.92 | 25.18 | 830,587 | +0.18(+0.72%) |
Dec 18, 2015 | 25.58 | 25.83 | 24.85 | 25.00 | 2,822,548 | -0.84(-3.25%) |
Dec 17, 2015 | 26.90 | 27.54 | 25.83 | 25.84 | 1,682,006 | +0.48(+1.89%) |
Dec 16, 2015 | 25.28 | 25.63 | 24.98 | 25.36 | 1,380,968 | +0.18(+0.71%) |
Dec 15, 2015 | 25.65 | 26.02 | 25.14 | 25.18 | 1,280,776 | -0.35(-1.37%) |
Dec 14, 2015 | 26.00 | 26.00 | 25.40 | 25.53 | 1,329,324 | -0.33(-1.28%) |
Dec 11, 2015 | 25.75 | 26.16 | 25.48 | 25.86 | 1,163,503 | -0.36(-1.37%) |
Dec 10, 2015 | 25.86 | 26.30 | 25.21 | 26.22 | 1,604,356 | +0.42(+1.63%) |
Dec 09, 2015 | 26.44 | 26.72 | 25.58 | 25.80 | 889,279 | -0.73(-2.75%) |
Dec 08, 2015 | 26.40 | 26.75 | 26.09 | 26.53 | 825,629 | -0.19(-0.71%) |
Dec 07, 2015 | 27.41 | 27.62 | 26.59 | 26.72 | 842,507 | -0.79(-2.87%) |
Dec 04, 2015 | 27.05 | 27.52 | 26.94 | 27.51 | 1,065,287 | +0.52(+1.93%) |
Dec 03, 2015 | 27.88 | 27.96 | 26.86 | 26.99 | 1,315,227 | -0.74(-2.67%) |
Dec 02, 2015 | 28.37 | 28.45 | 27.69 | 27.73 | 1,311,335 | -0.80(-2.80%) |
Dec 01, 2015 | 28.47 | 28.73 | 28.16 | 28.53 | 1,143,467 | -0.09(-0.31%) |
Nov 30, 2015 | 28.70 | 29.65 | 28.42 | 28.62 | 1,002,760 | +0.02(+0.07%) |
Nov 27, 2015 | 28.17 | 28.17 | 28.17 | 28.60 | 239,776 | +0.36(+1.27%) |
Nov 25, 2015 | 28.46 | 28.24 | 28.24 | 28.24 | 1,029,600 | -0.17(-0.60%) |
Nov 24, 2015 | 28.72 | 29.13 | 28.33 | 28.41 | 1,609,284 | -0.55(-1.90%) |
Nov 23, 2015 | 28.23 | 29.27 | 28.23 | 28.96 | 1,785,992 | +0.66(+2.33%) |
Nov 20, 2015 | 27.49 | 28.32 | 27.35 | 28.30 | 1,958,335 | +0.93(+3.40%) |
Nov 19, 2015 | 27.24 | 27.52 | 27.11 | 27.37 | 1,079,128 | +0.02(+0.07%) |
Nov 18, 2015 | 27.25 | 27.47 | 26.26 | 27.35 | 3,920,068 | +0.85(+3.21%) |
Nov 17, 2015 | 26.63 | 26.87 | 26.25 | 26.50 | 1,678,778 | +0.00(+0.00%) |
Nov 16, 2015 | 26.42 | 26.69 | 25.99 | 26.50 | 2,671,905 | +0.00(+0.00%) |
Nov 13, 2015 | 27.08 | 27.13 | 26.27 | 26.50 | 2,141,263 | -0.70(-2.57%) |
Nov 12, 2015 | 27.46 | 27.50 | 26.77 | 27.20 | 3,074,761 | -0.29(-1.04%) |
Nov 11, 2015 | 27.51 | 27.78 | 27.51 | 27.48 | 3,869,745 | -0.30(-1.10%) |
Nov 10, 2015 | 27.85 | 27.96 | 26.31 | 27.79 | 8,845,069 | -0.70(-2.46%) |
Nov 09, 2015 | 30.40 | 30.65 | 26.55 | 28.49 | 9,271,742 | -3.82(-11.82%) |
Nov 06, 2015 | 32.25 | 32.44 | 31.30 | 32.31 | 3,400,847 | -0.03(-0.09%) |
Nov 05, 2015 | 32.26 | 33.15 | 31.99 | 32.34 | 1,090,792 | +0.09(+0.28%) |
Nov 04, 2015 | 33.39 | 33.54 | 32.21 | 32.25 | 1,571,927 | -0.96(-2.89%) |
Nov 03, 2015 | 32.89 | 33.47 | 32.36 | 33.21 | 1,048,265 | +0.41(+1.25%) |
Nov 02, 2015 | 32.61 | 32.93 | 32.41 | 32.80 | 961,598 | +0.37(+1.14%) |
Oct 30, 2015 | 32.48 | 32.85 | 32.35 | 32.43 | 610,969 | -0.03(-0.09%) |
Oct 29, 2015 | 32.78 | 32.78 | 31.84 | 32.46 | 525,604 | -0.16(-0.49%) |
Oct 28, 2015 | 31.77 | 32.78 | 31.50 | 32.62 | 712,197 | +1.02(+3.23%) |
Oct 27, 2015 | 32.06 | 32.13 | 31.41 | 31.60 | 1,040,804 | -0.66(-2.05%) |
Oct 26, 2015 | 32.02 | 32.42 | 31.86 | 32.26 | 799,166 | +0.12(+0.37%) |
Oct 23, 2015 | 31.60 | 32.26 | 31.60 | 32.14 | 680,897 | +0.44(+1.39%) |
Oct 22, 2015 | 31.48 | 32.30 | 31.44 | 31.70 | 864,685 | +0.36(+1.15%) |
Oct 21, 2015 | 31.80 | 31.99 | 31.25 | 31.34 | 285,929 | -0.51(-1.60%) |
Oct 20, 2015 | 31.64 | 31.99 | 31.48 | 31.85 | 509,000 | +0.14(+0.44%) |
Oct 19, 2015 | 31.63 | 32.08 | 31.40 | 31.71 | 667,883 | -0.05(-0.16%) |
Oct 16, 2015 | 31.17 | 31.84 | 31.07 | 31.76 | 605,690 | +0.54(+1.73%) |
Oct 15, 2015 | 30.86 | 31.22 | 30.77 | 31.22 | 492,375 | +0.41(+1.33%) |
Oct 14, 2015 | 30.57 | 31.13 | 30.48 | 30.81 | 503,166 | +0.21(+0.69%) |
Oct 13, 2015 | 31.00 | 31.19 | 30.56 | 30.60 | 1,107,260 | -0.47(-1.51%) |
Oct 12, 2015 | 30.75 | 31.22 | 30.64 | 31.07 | 726,488 | +0.36(+1.17%) |
Oct 09, 2015 | 30.67 | 31.04 | 30.45 | 30.71 | 658,628 | -0.02(-0.07%) |
Oct 08, 2015 | 30.21 | 30.80 | 29.94 | 30.73 | 679,093 | +0.28(+0.92%) |
Oct 07, 2015 | 29.68 | 30.65 | 29.44 | 30.45 | 942,086 | +0.89(+3.01%) |
Oct 06, 2015 | 29.93 | 30.09 | 29.17 | 29.56 | 615,801 | -0.36(-1.20%) |
Oct 05, 2015 | 29.77 | 30.49 | 29.11 | 29.92 | 1,058,710 | +0.44(+1.49%) |
Oct 02, 2015 | 29.76 | 29.94 | 28.91 | 29.48 | 2,100,004 | -0.61(-2.03%) |