Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.57 | 27.53 | 27.53 | 27.53 | 2,063,695 | -0.02(-0.09%) |
Dec 30, 2015 | 27.54 | 27.60 | 27.45 | 27.55 | 871,295 | -0.03(-0.12%) |
Dec 29, 2015 | 27.44 | 27.62 | 27.37 | 27.59 | 972,961 | +0.28(+1.01%) |
Dec 28, 2015 | 27.02 | 27.39 | 26.98 | 27.31 | 911,339 | +0.21(+0.76%) |
Dec 24, 2015 | 27.14 | 27.10 | 27.10 | 27.10 | 426,253 | +0.06(+0.21%) |
Dec 23, 2015 | 26.87 | 27.09 | 26.85 | 27.05 | 640,283 | +0.22(+0.81%) |
Dec 22, 2015 | 26.90 | 27.12 | 26.80 | 26.83 | 819,721 | -0.07(-0.24%) |
Dec 21, 2015 | 26.80 | 27.09 | 26.72 | 26.89 | 786,696 | +0.10(+0.37%) |
Dec 18, 2015 | 27.03 | 27.04 | 26.73 | 26.80 | 2,243,922 | -0.17(-0.62%) |
Dec 17, 2015 | 26.82 | 27.07 | 26.56 | 26.96 | 1,756,567 | +0.31(+1.17%) |
Dec 16, 2015 | 26.25 | 26.75 | 26.18 | 26.65 | 1,058,186 | +0.54(+2.08%) |
Dec 15, 2015 | 25.90 | 26.22 | 25.74 | 26.11 | 1,300,864 | +0.32(+1.24%) |
Dec 14, 2015 | 25.40 | 25.83 | 25.40 | 25.79 | 835,635 | +0.25(+0.98%) |
Dec 11, 2015 | 25.26 | 25.62 | 25.20 | 25.54 | 858,145 | +0.13(+0.50%) |
Dec 10, 2015 | 25.40 | 25.59 | 25.29 | 25.41 | 926,912 | +0.02(+0.08%) |
Dec 09, 2015 | 25.48 | 25.58 | 25.24 | 25.39 | 542,373 | -0.16(-0.63%) |
Dec 08, 2015 | 25.52 | 25.64 | 25.40 | 25.55 | 675,674 | -0.02(-0.06%) |
Dec 07, 2015 | 25.78 | 25.91 | 25.42 | 25.57 | 859,044 | -0.27(-1.05%) |
Dec 04, 2015 | 25.31 | 26.01 | 25.26 | 25.84 | 1,179,860 | +0.48(+1.91%) |
Dec 03, 2015 | 25.66 | 25.69 | 25.31 | 25.35 | 1,952,528 | -0.37(-1.42%) |
Dec 02, 2015 | 26.07 | 26.12 | 25.68 | 25.72 | 1,257,784 | -0.41(-1.59%) |
Dec 01, 2015 | 25.81 | 26.14 | 25.65 | 26.13 | 974,377 | +0.53(+2.05%) |
Nov 30, 2015 | 25.67 | 25.74 | 25.46 | 25.61 | 1,233,871 | -0.03(-0.13%) |
Nov 27, 2015 | 25.36 | 25.67 | 25.35 | 25.64 | 382,836 | +0.30(+1.17%) |
Nov 25, 2015 | 25.12 | 25.35 | 25.35 | 25.35 | 457,943 | +0.30(+1.20%) |
Nov 24, 2015 | 25.17 | 25.33 | 24.95 | 25.05 | 919,129 | -0.30(-1.17%) |
Nov 23, 2015 | 25.31 | 25.42 | 25.17 | 25.34 | 636,361 | +0.09(+0.36%) |
Nov 20, 2015 | 24.99 | 25.90 | 24.65 | 25.25 | 2,944,549 | +0.39(+1.59%) |
Nov 19, 2015 | 24.76 | 24.96 | 24.68 | 24.86 | 827,908 | +0.11(+0.43%) |
Nov 18, 2015 | 24.69 | 24.80 | 24.49 | 24.75 | 787,078 | +0.07(+0.30%) |
Nov 17, 2015 | 24.53 | 24.96 | 24.45 | 24.68 | 597,682 | +0.10(+0.40%) |
Nov 16, 2015 | 24.10 | 24.58 | 23.99 | 24.58 | 1,002,524 | +0.45(+1.87%) |
Nov 13, 2015 | 24.41 | 24.48 | 24.05 | 24.13 | 576,838 | -0.19(-0.78%) |
Nov 12, 2015 | 24.39 | 24.54 | 24.25 | 24.32 | 639,674 | -0.13(-0.52%) |
Nov 11, 2015 | 24.37 | 24.53 | 24.25 | 24.44 | 507,969 | +0.14(+0.59%) |
Nov 10, 2015 | 23.95 | 24.50 | 23.95 | 24.30 | 1,226,086 | +0.23(+0.94%) |
Nov 09, 2015 | 24.13 | 24.22 | 23.69 | 24.07 | 1,323,593 | +0.00(+0.00%) |
Nov 06, 2015 | 24.42 | 24.70 | 23.87 | 24.07 | 823,604 | -0.63(-2.56%) |
Nov 05, 2015 | 24.55 | 24.71 | 24.46 | 24.71 | 688,089 | +0.10(+0.42%) |
Nov 04, 2015 | 24.64 | 24.68 | 24.47 | 24.60 | 666,763 | +0.05(+0.20%) |
Nov 03, 2015 | 25.03 | 25.07 | 24.43 | 24.55 | 1,120,724 | -0.47(-1.89%) |
Nov 02, 2015 | 24.84 | 25.12 | 24.74 | 25.03 | 1,358,687 | +0.20(+0.79%) |
Oct 30, 2015 | 25.16 | 25.20 | 24.83 | 24.83 | 736,444 | -0.32(-1.27%) |
Oct 29, 2015 | 25.21 | 25.28 | 24.96 | 25.15 | 708,370 | -0.16(-0.65%) |
Oct 28, 2015 | 25.71 | 25.77 | 24.90 | 25.31 | 969,323 | -0.39(-1.52%) |
Oct 27, 2015 | 25.44 | 25.70 | 25.42 | 25.70 | 1,200,014 | +0.39(+1.56%) |
Oct 26, 2015 | 25.33 | 25.50 | 25.12 | 25.31 | 897,735 | +0.07(+0.26%) |
Oct 23, 2015 | 25.33 | 25.44 | 24.97 | 25.24 | 835,710 | -0.09(-0.34%) |
Oct 22, 2015 | 25.27 | 25.40 | 25.17 | 25.33 | 1,369,115 | -0.01(-0.03%) |
Oct 21, 2015 | 25.54 | 25.63 | 25.22 | 25.34 | 1,151,645 | -0.11(-0.45%) |
Oct 20, 2015 | 25.69 | 25.81 | 25.26 | 25.45 | 1,620,780 | -0.25(-0.97%) |
Oct 19, 2015 | 25.25 | 25.72 | 25.25 | 25.70 | 1,003,072 | +0.42(+1.66%) |
Oct 16, 2015 | 25.17 | 25.40 | 24.97 | 25.28 | 568,527 | +0.16(+0.62%) |
Oct 15, 2015 | 24.78 | 25.16 | 24.75 | 25.13 | 494,503 | +0.35(+1.43%) |
Oct 14, 2015 | 25.02 | 25.02 | 24.70 | 24.78 | 1,942,748 | -0.19(-0.76%) |
Oct 13, 2015 | 24.89 | 25.04 | 24.76 | 24.96 | 838,748 | -0.04(-0.15%) |
Oct 12, 2015 | 24.79 | 25.10 | 24.79 | 25.00 | 588,124 | +0.25(+1.01%) |
Oct 09, 2015 | 24.64 | 24.77 | 24.50 | 24.75 | 591,064 | +0.10(+0.40%) |
Oct 08, 2015 | 24.60 | 24.89 | 24.50 | 24.65 | 734,325 | +0.03(+0.12%) |
Oct 07, 2015 | 24.42 | 24.62 | 24.29 | 24.62 | 1,015,887 | +0.22(+0.89%) |
Oct 06, 2015 | 24.79 | 24.81 | 24.34 | 24.41 | 1,220,595 | -0.39(-1.59%) |
Oct 05, 2015 | 24.56 | 24.85 | 24.39 | 24.80 | 1,758,925 | +0.35(+1.43%) |
Oct 02, 2015 | 24.30 | 24.46 | 24.10 | 24.45 | 682,723 | +0.11(+0.44%) |