Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.50 | 26.68 | 26.68 | 26.68 | 1,694,600 | +0.12(+0.45%) |
Dec 30, 2015 | 26.89 | 27.08 | 26.35 | 26.56 | 2,032,605 | -0.34(-1.26%) |
Dec 29, 2015 | 27.00 | 27.19 | 26.75 | 26.90 | 1,475,444 | +0.06(+0.22%) |
Dec 28, 2015 | 26.69 | 27.06 | 26.27 | 26.84 | 1,881,859 | -0.25(-0.92%) |
Dec 24, 2015 | 27.17 | 27.09 | 27.09 | 27.09 | 980,400 | -0.05(-0.17%) |
Dec 23, 2015 | 26.86 | 27.23 | 26.72 | 27.14 | 2,653,207 | +0.27(+0.99%) |
Dec 22, 2015 | 26.38 | 27.04 | 26.27 | 26.87 | 2,471,128 | +0.59(+2.25%) |
Dec 21, 2015 | 26.60 | 26.63 | 26.16 | 26.28 | 2,870,690 | +0.06(+0.23%) |
Dec 18, 2015 | 26.47 | 26.47 | 25.83 | 26.22 | 7,112,382 | -0.26(-0.98%) |
Dec 17, 2015 | 27.21 | 27.36 | 26.30 | 26.48 | 2,920,615 | -0.70(-2.58%) |
Dec 16, 2015 | 26.80 | 27.41 | 26.62 | 27.18 | 3,437,556 | +0.66(+2.49%) |
Dec 15, 2015 | 26.58 | 27.48 | 26.31 | 26.52 | 4,982,558 | +0.07(+0.26%) |
Dec 14, 2015 | 27.36 | 27.68 | 25.99 | 26.45 | 6,131,102 | -0.92(-3.36%) |
Dec 11, 2015 | 27.92 | 28.12 | 27.15 | 27.37 | 3,029,231 | -1.02(-3.59%) |
Dec 10, 2015 | 28.44 | 28.82 | 28.04 | 28.39 | 3,195,426 | -0.06(-0.21%) |
Dec 09, 2015 | 29.26 | 29.47 | 28.32 | 28.45 | 4,535,821 | -0.98(-3.33%) |
Dec 08, 2015 | 30.44 | 30.44 | 29.39 | 29.43 | 4,313,063 | -1.27(-4.14%) |
Dec 07, 2015 | 30.73 | 30.84 | 30.12 | 30.70 | 2,305,871 | -0.03(-0.10%) |
Dec 04, 2015 | 30.14 | 30.85 | 29.89 | 30.73 | 2,350,163 | +0.61(+2.03%) |
Dec 03, 2015 | 30.18 | 30.60 | 29.67 | 30.12 | 2,888,171 | -0.06(-0.20%) |
Dec 02, 2015 | 31.13 | 31.25 | 30.04 | 30.18 | 3,877,957 | -0.90(-2.90%) |
Dec 01, 2015 | 31.22 | 31.38 | 30.88 | 31.08 | 2,498,906 | -0.06(-0.19%) |
Nov 30, 2015 | 31.15 | 31.39 | 30.71 | 31.14 | 3,078,006 | +0.06(+0.19%) |
Nov 27, 2015 | 31.12 | 31.33 | 30.65 | 31.08 | 1,460,073 | -0.04(-0.13%) |
Nov 25, 2015 | 30.89 | 31.12 | 31.12 | 31.12 | 2,695,100 | +0.17(+0.55%) |
Nov 24, 2015 | 30.57 | 31.16 | 30.41 | 30.95 | 2,904,870 | +0.24(+0.78%) |
Nov 23, 2015 | 30.69 | 31.33 | 30.31 | 30.71 | 2,519,977 | -0.06(-0.19%) |
Nov 20, 2015 | 30.70 | 31.00 | 30.50 | 30.77 | 2,189,492 | +0.21(+0.69%) |
Nov 19, 2015 | 30.82 | 30.88 | 30.17 | 30.56 | 2,672,762 | -0.22(-0.71%) |
Nov 18, 2015 | 30.28 | 30.80 | 30.21 | 30.78 | 1,981,140 | +0.68(+2.26%) |
Nov 17, 2015 | 30.67 | 30.96 | 29.88 | 30.10 | 3,666,397 | -0.49(-1.60%) |
Nov 16, 2015 | 29.89 | 30.62 | 29.87 | 30.59 | 2,321,316 | +0.61(+2.03%) |
Nov 13, 2015 | 30.17 | 30.44 | 29.86 | 29.98 | 2,433,174 | -0.18(-0.60%) |
Nov 12, 2015 | 30.48 | 30.76 | 30.10 | 30.16 | 3,086,062 | -0.45(-1.47%) |
Nov 11, 2015 | 30.32 | 31.35 | 30.10 | 30.61 | 4,086,484 | +0.55(+1.83%) |
Nov 10, 2015 | 29.10 | 30.09 | 29.02 | 30.06 | 3,571,445 | +1.06(+3.66%) |
Nov 09, 2015 | 29.10 | 29.39 | 28.25 | 29.00 | 3,677,118 | -0.01(-0.03%) |
Nov 06, 2015 | 29.29 | 29.46 | 28.80 | 29.01 | 4,429,571 | -0.50(-1.69%) |
Nov 05, 2015 | 30.36 | 30.30 | 29.14 | 29.51 | 4,104,274 | -0.79(-2.61%) |
Nov 04, 2015 | 31.13 | 31.52 | 29.26 | 30.30 | 7,195,878 | -0.78(-2.51%) |
Nov 03, 2015 | 31.00 | 31.79 | 30.10 | 31.08 | 6,098,444 | +1.02(+3.39%) |
Nov 02, 2015 | 29.53 | 30.24 | 29.42 | 30.06 | 4,489,055 | +0.62(+2.11%) |
Oct 30, 2015 | 29.38 | 29.67 | 28.72 | 29.44 | 2,685,011 | +0.07(+0.24%) |
Oct 29, 2015 | 29.32 | 30.13 | 29.09 | 29.37 | 2,802,921 | -0.16(-0.54%) |
Oct 28, 2015 | 28.82 | 29.55 | 28.62 | 29.53 | 2,449,361 | +0.75(+2.61%) |
Oct 27, 2015 | 29.05 | 29.32 | 28.32 | 28.78 | 3,149,391 | -0.51(-1.74%) |
Oct 26, 2015 | 29.84 | 29.84 | 29.14 | 29.29 | 2,297,722 | -0.48(-1.61%) |
Oct 23, 2015 | 29.69 | 29.91 | 29.40 | 29.77 | 2,451,559 | +0.32(+1.09%) |
Oct 22, 2015 | 28.85 | 29.67 | 28.74 | 29.45 | 2,029,629 | +0.64(+2.22%) |
Oct 21, 2015 | 29.29 | 29.54 | 28.71 | 28.81 | 1,698,581 | -0.37(-1.27%) |
Oct 20, 2015 | 28.77 | 29.38 | 28.50 | 29.18 | 3,034,100 | +0.48(+1.67%) |
Oct 19, 2015 | 28.46 | 28.77 | 28.17 | 28.70 | 2,165,211 | +0.21(+0.74%) |
Oct 16, 2015 | 28.59 | 28.75 | 28.17 | 28.49 | 3,212,974 | -0.37(-1.28%) |
Oct 15, 2015 | 28.46 | 28.87 | 27.95 | 28.86 | 2,154,890 | +0.51(+1.80%) |
Oct 14, 2015 | 28.42 | 28.88 | 27.85 | 28.35 | 1,764,848 | -0.48(-1.66%) |
Oct 13, 2015 | 28.72 | 29.10 | 28.50 | 28.83 | 2,973,409 | -0.01(-0.03%) |
Oct 12, 2015 | 29.00 | 29.00 | 28.48 | 28.84 | 3,144,125 | -0.06(-0.21%) |
Oct 09, 2015 | 28.93 | 29.29 | 28.50 | 28.90 | 2,284,010 | +0.06(+0.21%) |
Oct 08, 2015 | 27.98 | 28.94 | 27.81 | 28.84 | 3,901,850 | +0.83(+2.96%) |
Oct 07, 2015 | 27.37 | 28.50 | 27.37 | 28.01 | 3,978,895 | +0.80(+2.94%) |
Oct 06, 2015 | 27.02 | 27.46 | 26.87 | 27.21 | 3,103,880 | +0.33(+1.23%) |
Oct 05, 2015 | 26.35 | 27.10 | 26.23 | 26.88 | 3,597,130 | +0.79(+3.03%) |
Oct 02, 2015 | 25.10 | 26.11 | 25.02 | 26.09 | 3,651,522 | +0.73(+2.88%) |