Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.25 | 28.13 | 28.13 | 28.13 | 119,432 | -0.27(-0.94%) |
Dec 30, 2015 | 28.64 | 28.64 | 28.37 | 28.40 | 78,716 | -0.31(-1.09%) |
Dec 29, 2015 | 28.55 | 28.77 | 28.52 | 28.71 | 168,687 | +0.32(+1.13%) |
Dec 28, 2015 | 28.39 | 28.42 | 28.05 | 28.39 | 84,829 | -0.14(-0.51%) |
Dec 24, 2015 | 28.47 | 28.53 | 28.53 | 28.53 | 93,831 | +0.06(+0.19%) |
Dec 23, 2015 | 28.19 | 28.48 | 28.12 | 28.48 | 110,758 | +0.43(+1.54%) |
Dec 22, 2015 | 28.01 | 28.08 | 27.62 | 28.04 | 299,158 | +0.14(+0.52%) |
Dec 21, 2015 | 27.89 | 28.05 | 27.58 | 27.90 | 558,964 | +0.20(+0.72%) |
Dec 18, 2015 | 28.32 | 28.32 | 27.70 | 27.70 | 745,812 | -0.75(-2.64%) |
Dec 17, 2015 | 29.00 | 29.05 | 28.45 | 28.45 | 303,095 | -0.45(-1.55%) |
Dec 16, 2015 | 28.72 | 28.98 | 28.27 | 28.90 | 1,383,228 | +0.42(+1.46%) |
Dec 15, 2015 | 28.04 | 28.64 | 28.04 | 28.48 | 300,072 | +0.77(+2.77%) |
Dec 14, 2015 | 28.01 | 28.01 | 27.41 | 27.72 | 342,472 | +0.00(+0.00%) |
Dec 11, 2015 | 27.96 | 28.03 | 27.53 | 27.72 | 381,623 | -0.62(-2.18%) |
Dec 10, 2015 | 28.11 | 28.62 | 28.04 | 28.33 | 266,743 | +0.21(+0.74%) |
Dec 09, 2015 | 28.41 | 28.80 | 27.95 | 28.12 | 376,657 | -0.39(-1.38%) |
Dec 08, 2015 | 28.83 | 28.85 | 28.43 | 28.52 | 233,957 | -0.53(-1.82%) |
Dec 07, 2015 | 29.38 | 29.42 | 28.88 | 29.05 | 319,884 | -0.42(-1.41%) |
Dec 04, 2015 | 28.85 | 29.52 | 28.71 | 29.46 | 155,348 | +0.75(+2.62%) |
Dec 03, 2015 | 29.30 | 29.35 | 28.65 | 28.71 | 289,534 | -0.42(-1.43%) |
Dec 02, 2015 | 29.61 | 29.62 | 29.09 | 29.13 | 177,886 | -0.40(-1.36%) |
Dec 01, 2015 | 29.46 | 29.73 | 29.26 | 29.53 | 172,567 | +0.20(+0.68%) |
Nov 30, 2015 | 29.37 | 29.44 | 29.21 | 29.33 | 252,704 | +0.01(+0.03%) |
Nov 27, 2015 | 29.27 | 29.33 | 29.09 | 29.32 | 163,045 | +0.08(+0.27%) |
Nov 25, 2015 | 29.28 | 29.24 | 29.24 | 29.24 | 606,598 | +0.01(+0.03%) |
Nov 24, 2015 | 28.95 | 29.28 | 28.87 | 29.23 | 733,298 | +0.10(+0.33%) |
Nov 23, 2015 | 29.16 | 29.35 | 29.09 | 29.13 | 145,412 | -0.01(-0.03%) |
Nov 20, 2015 | 29.21 | 29.27 | 29.01 | 29.14 | 588,125 | +0.06(+0.19%) |
Nov 19, 2015 | 29.08 | 29.13 | 28.85 | 29.09 | 178,683 | -0.02(-0.05%) |
Nov 18, 2015 | 28.68 | 29.12 | 28.53 | 29.10 | 301,184 | +0.50(+1.76%) |
Nov 17, 2015 | 28.65 | 28.94 | 28.46 | 28.60 | 2,146,694 | +0.02(+0.08%) |
Nov 16, 2015 | 28.15 | 28.57 | 28.05 | 28.57 | 183,513 | +0.36(+1.28%) |
Nov 13, 2015 | 28.44 | 28.56 | 28.11 | 28.21 | 216,416 | -0.30(-1.07%) |
Nov 12, 2015 | 28.92 | 28.92 | 28.52 | 28.52 | 457,246 | -0.54(-1.85%) |
Nov 11, 2015 | 29.32 | 29.43 | 29.01 | 29.05 | 148,422 | -0.11(-0.38%) |
Nov 10, 2015 | 29.09 | 29.24 | 28.86 | 29.17 | 252,543 | +0.03(+0.11%) |
Nov 09, 2015 | 29.48 | 29.48 | 28.93 | 29.13 | 455,342 | -0.18(-0.63%) |
Nov 06, 2015 | 29.17 | 29.57 | 29.16 | 29.32 | 744,797 | +0.78(+2.72%) |
Nov 05, 2015 | 28.27 | 28.68 | 28.27 | 28.54 | 222,494 | +0.26(+0.93%) |
Nov 04, 2015 | 28.32 | 28.38 | 28.18 | 28.28 | 255,882 | +0.06(+0.20%) |
Nov 03, 2015 | 28.19 | 28.35 | 28.08 | 28.22 | 145,539 | +0.00(+0.00%) |
Nov 02, 2015 | 27.89 | 28.32 | 27.88 | 28.22 | 288,417 | +0.46(+1.64%) |
Oct 30, 2015 | 28.33 | 28.33 | 27.64 | 27.76 | 166,021 | -0.60(-2.12%) |
Oct 29, 2015 | 28.56 | 28.75 | 28.33 | 28.36 | 166,586 | -0.27(-0.95%) |
Oct 28, 2015 | 27.72 | 28.64 | 27.72 | 28.64 | 258,132 | +0.98(+3.53%) |
Oct 27, 2015 | 27.77 | 27.90 | 27.54 | 27.66 | 124,147 | -0.25(-0.89%) |
Oct 26, 2015 | 28.04 | 28.11 | 27.72 | 27.91 | 84,756 | -0.18(-0.66%) |
Oct 23, 2015 | 27.60 | 28.09 | 27.60 | 28.09 | 183,086 | +0.63(+2.30%) |
Oct 22, 2015 | 27.12 | 27.73 | 27.12 | 27.46 | 172,546 | +0.44(+1.63%) |
Oct 21, 2015 | 27.41 | 27.53 | 27.02 | 27.02 | 91,584 | -0.34(-1.26%) |
Oct 20, 2015 | 27.04 | 27.44 | 27.03 | 27.36 | 61,649 | +0.33(+1.21%) |
Oct 19, 2015 | 26.98 | 27.27 | 26.97 | 27.04 | 62,011 | -0.09(-0.32%) |
Oct 16, 2015 | 27.32 | 27.42 | 27.02 | 27.12 | 125,751 | -0.04(-0.15%) |
Oct 15, 2015 | 26.87 | 27.18 | 26.80 | 27.16 | 106,800 | +0.48(+1.80%) |
Oct 14, 2015 | 27.28 | 27.28 | 26.61 | 26.68 | 120,467 | -0.66(-2.40%) |
Oct 13, 2015 | 27.44 | 27.58 | 27.31 | 27.34 | 78,586 | -0.18(-0.67%) |
Oct 12, 2015 | 27.42 | 27.59 | 27.27 | 27.52 | 193,084 | +0.10(+0.38%) |
Oct 09, 2015 | 27.72 | 27.84 | 27.34 | 27.42 | 87,182 | -0.30(-1.10%) |
Oct 08, 2015 | 27.50 | 27.75 | 27.38 | 27.72 | 125,776 | +0.18(+0.64%) |
Oct 07, 2015 | 27.37 | 27.64 | 27.28 | 27.55 | 112,108 | +0.30(+1.12%) |
Oct 06, 2015 | 27.28 | 27.39 | 27.13 | 27.24 | 112,596 | -0.05(-0.18%) |
Oct 05, 2015 | 26.88 | 27.36 | 26.76 | 27.29 | 679,394 | +0.57(+2.13%) |
Oct 02, 2015 | 26.27 | 26.72 | 25.78 | 26.72 | 257,160 | -0.25(-0.92%) |