Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.91 | 25.49 | 25.49 | 25.49 | 448,206 | -0.46(-1.78%) |
Dec 30, 2015 | 25.67 | 26.25 | 25.57 | 25.96 | 440,300 | -0.09(-0.36%) |
Dec 29, 2015 | 26.30 | 26.45 | 25.71 | 26.05 | 462,088 | +0.03(+0.13%) |
Dec 28, 2015 | 25.78 | 26.17 | 25.17 | 26.02 | 615,123 | -0.09(-0.35%) |
Dec 24, 2015 | 26.31 | 26.11 | 26.11 | 26.11 | 433,246 | -0.08(-0.29%) |
Dec 23, 2015 | 25.93 | 26.76 | 25.42 | 26.19 | 644,340 | +0.69(+2.71%) |
Dec 22, 2015 | 24.55 | 25.68 | 24.36 | 25.49 | 605,285 | +1.04(+4.27%) |
Dec 21, 2015 | 24.01 | 24.53 | 23.73 | 24.45 | 570,923 | +0.56(+2.33%) |
Dec 18, 2015 | 23.52 | 24.25 | 23.36 | 23.89 | 1,063,914 | +0.38(+1.61%) |
Dec 17, 2015 | 23.80 | 23.82 | 23.20 | 23.52 | 688,312 | -0.35(-1.48%) |
Dec 16, 2015 | 24.48 | 24.64 | 23.42 | 23.87 | 1,011,473 | -0.77(-3.14%) |
Dec 15, 2015 | 26.23 | 26.36 | 24.21 | 24.64 | 966,686 | -1.36(-5.25%) |
Dec 14, 2015 | 26.58 | 27.00 | 25.94 | 26.01 | 737,973 | -0.59(-2.22%) |
Dec 11, 2015 | 28.15 | 28.15 | 26.56 | 26.60 | 546,165 | -2.44(-8.41%) |
Dec 10, 2015 | 28.21 | 29.46 | 28.21 | 29.04 | 898,114 | +0.83(+2.93%) |
Dec 09, 2015 | 28.62 | 29.18 | 28.10 | 28.22 | 485,941 | +0.07(+0.24%) |
Dec 08, 2015 | 28.11 | 28.64 | 27.91 | 28.15 | 333,126 | -0.53(-1.85%) |
Dec 07, 2015 | 29.52 | 29.52 | 28.48 | 28.68 | 301,318 | -1.20(-4.00%) |
Dec 04, 2015 | 29.98 | 30.25 | 29.48 | 29.87 | 256,159 | -0.17(-0.56%) |
Dec 03, 2015 | 30.83 | 30.83 | 29.91 | 30.04 | 406,819 | -0.48(-1.57%) |
Dec 02, 2015 | 30.51 | 30.95 | 30.46 | 30.52 | 440,549 | -0.29(-0.93%) |
Dec 01, 2015 | 30.32 | 30.96 | 30.19 | 30.81 | 473,632 | +0.54(+1.78%) |
Nov 30, 2015 | 29.86 | 30.80 | 29.42 | 30.27 | 494,290 | +0.36(+1.21%) |
Nov 27, 2015 | 29.36 | 30.06 | 29.35 | 29.91 | 200,578 | +0.35(+1.20%) |
Nov 25, 2015 | 29.52 | 29.55 | 29.55 | 29.55 | 351,560 | -0.13(-0.43%) |
Nov 24, 2015 | 27.82 | 29.71 | 27.82 | 29.68 | 431,438 | +1.79(+6.40%) |
Nov 23, 2015 | 27.78 | 28.41 | 27.66 | 27.90 | 368,005 | +0.03(+0.09%) |
Nov 20, 2015 | 29.30 | 29.39 | 27.80 | 27.87 | 574,498 | -1.22(-4.20%) |
Nov 19, 2015 | 29.54 | 30.00 | 28.92 | 29.09 | 420,170 | -0.51(-1.71%) |
Nov 18, 2015 | 28.76 | 29.72 | 28.76 | 29.60 | 523,163 | +1.15(+4.06%) |
Nov 17, 2015 | 28.97 | 29.11 | 28.23 | 28.44 | 485,027 | -0.56(-1.92%) |
Nov 16, 2015 | 28.32 | 29.23 | 28.26 | 29.00 | 369,255 | +0.59(+2.08%) |
Nov 13, 2015 | 27.68 | 28.96 | 27.67 | 28.41 | 387,884 | +0.81(+2.93%) |
Nov 12, 2015 | 27.99 | 27.99 | 27.47 | 27.60 | 399,310 | -0.87(-3.05%) |
Nov 11, 2015 | 28.69 | 28.79 | 28.07 | 28.47 | 377,292 | -0.16(-0.56%) |
Nov 10, 2015 | 28.09 | 28.63 | 27.97 | 28.63 | 391,585 | +0.48(+1.71%) |
Nov 09, 2015 | 28.46 | 28.63 | 27.68 | 28.15 | 342,241 | -0.52(-1.82%) |
Nov 06, 2015 | 28.01 | 28.70 | 27.60 | 28.67 | 275,578 | +0.30(+1.07%) |
Nov 05, 2015 | 28.50 | 28.79 | 27.90 | 28.37 | 221,555 | -0.33(-1.14%) |
Nov 04, 2015 | 29.18 | 29.30 | 28.36 | 28.70 | 334,610 | -0.51(-1.73%) |
Nov 03, 2015 | 28.83 | 29.76 | 28.83 | 29.20 | 527,076 | +0.14(+0.49%) |
Nov 02, 2015 | 27.92 | 29.23 | 27.85 | 29.06 | 497,542 | +1.00(+3.57%) |
Oct 30, 2015 | 28.05 | 28.35 | 27.52 | 28.06 | 350,111 | +0.17(+0.60%) |
Oct 29, 2015 | 27.64 | 28.36 | 27.64 | 27.89 | 587,339 | -0.10(-0.36%) |
Oct 28, 2015 | 26.64 | 28.19 | 26.30 | 27.99 | 608,041 | +1.30(+4.86%) |
Oct 27, 2015 | 25.94 | 26.92 | 25.85 | 26.69 | 910,220 | +0.46(+1.77%) |
Oct 26, 2015 | 27.30 | 27.31 | 26.02 | 26.23 | 627,771 | -1.05(-3.86%) |
Oct 23, 2015 | 28.26 | 28.26 | 27.11 | 27.28 | 579,622 | -0.48(-1.73%) |
Oct 22, 2015 | 25.15 | 28.29 | 25.15 | 27.76 | 1,532,823 | +2.83(+11.36%) |
Oct 21, 2015 | 25.47 | 25.77 | 24.77 | 24.93 | 810,741 | -0.56(-2.20%) |
Oct 20, 2015 | 26.02 | 26.25 | 25.35 | 25.49 | 817,671 | -0.73(-2.78%) |
Oct 19, 2015 | 29.45 | 29.49 | 25.83 | 26.22 | 2,120,510 | -3.64(-12.20%) |
Oct 16, 2015 | 30.08 | 31.14 | 29.03 | 29.86 | 821,807 | -0.23(-0.78%) |
Oct 15, 2015 | 29.21 | 30.16 | 28.98 | 30.10 | 478,784 | +0.81(+2.77%) |
Oct 14, 2015 | 29.36 | 29.70 | 29.02 | 29.29 | 756,401 | +0.17(+0.58%) |
Oct 13, 2015 | 28.54 | 29.54 | 28.32 | 29.12 | 543,211 | +0.09(+0.32%) |
Oct 12, 2015 | 29.67 | 29.67 | 28.88 | 29.03 | 226,266 | -0.54(-1.84%) |
Oct 09, 2015 | 29.67 | 30.17 | 29.48 | 29.57 | 567,113 | +0.22(+0.74%) |
Oct 08, 2015 | 28.49 | 29.55 | 28.36 | 29.35 | 556,071 | +0.72(+2.52%) |
Oct 07, 2015 | 28.41 | 29.03 | 27.99 | 28.63 | 689,211 | +0.69(+2.46%) |
Oct 06, 2015 | 27.48 | 28.44 | 27.41 | 27.94 | 573,029 | +0.43(+1.55%) |
Oct 05, 2015 | 26.46 | 27.71 | 26.24 | 27.52 | 557,268 | +1.46(+5.59%) |
Oct 02, 2015 | 24.83 | 26.20 | 24.75 | 26.06 | 596,791 | +1.06(+4.26%) |