Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.71 | 26.92 | 26.92 | 26.92 | 64,961 | -0.78(-2.83%) |
Dec 30, 2015 | 27.70 | 27.97 | 27.60 | 27.70 | 22,845 | -0.21(-0.75%) |
Dec 29, 2015 | 27.80 | 28.37 | 27.12 | 27.91 | 45,572 | +0.03(+0.10%) |
Dec 28, 2015 | 27.83 | 28.19 | 27.50 | 27.88 | 35,785 | -0.06(-0.20%) |
Dec 24, 2015 | 27.73 | 27.94 | 27.94 | 27.94 | 13,542 | +0.16(+0.58%) |
Dec 23, 2015 | 27.84 | 28.08 | 27.52 | 27.78 | 22,761 | -0.05(-0.17%) |
Dec 22, 2015 | 26.83 | 28.22 | 26.83 | 27.83 | 64,497 | +0.97(+3.63%) |
Dec 21, 2015 | 27.10 | 27.45 | 26.70 | 26.85 | 47,274 | -0.04(-0.14%) |
Dec 18, 2015 | 27.76 | 27.85 | 26.81 | 26.89 | 151,783 | -1.04(-3.72%) |
Dec 17, 2015 | 28.26 | 28.37 | 27.79 | 27.93 | 30,411 | -0.16(-0.57%) |
Dec 16, 2015 | 28.02 | 28.32 | 28.02 | 28.09 | 47,940 | +0.16(+0.58%) |
Dec 15, 2015 | 27.92 | 28.02 | 27.30 | 27.93 | 128,807 | +0.22(+0.78%) |
Dec 14, 2015 | 27.92 | 28.24 | 27.45 | 27.71 | 38,159 | -0.24(-0.85%) |
Dec 11, 2015 | 28.77 | 28.79 | 27.65 | 27.95 | 56,896 | -1.28(-4.37%) |
Dec 10, 2015 | 29.41 | 29.87 | 29.14 | 29.22 | 30,530 | -0.26(-0.90%) |
Dec 09, 2015 | 29.81 | 30.12 | 29.38 | 29.49 | 29,085 | -0.43(-1.45%) |
Dec 08, 2015 | 29.65 | 30.24 | 29.44 | 29.92 | 31,187 | -0.03(-0.09%) |
Dec 07, 2015 | 30.24 | 30.48 | 29.20 | 29.95 | 41,394 | -0.41(-1.34%) |
Dec 04, 2015 | 30.22 | 30.78 | 30.15 | 30.36 | 44,309 | +0.09(+0.28%) |
Dec 03, 2015 | 30.79 | 31.08 | 30.17 | 30.27 | 43,137 | -0.46(-1.51%) |
Dec 02, 2015 | 30.92 | 31.13 | 30.61 | 30.74 | 30,814 | -0.09(-0.31%) |
Dec 01, 2015 | 31.11 | 31.64 | 30.77 | 30.83 | 48,489 | -0.02(-0.06%) |
Nov 30, 2015 | 31.01 | 31.14 | 30.48 | 30.85 | 61,485 | -0.13(-0.43%) |
Nov 27, 2015 | 31.03 | 31.08 | 30.70 | 30.98 | 12,245 | +0.07(+0.21%) |
Nov 25, 2015 | 30.48 | 30.92 | 30.92 | 30.92 | 17,866 | +0.36(+1.17%) |
Nov 24, 2015 | 29.61 | 30.67 | 29.61 | 30.56 | 43,370 | +0.68(+2.27%) |
Nov 23, 2015 | 29.85 | 30.06 | 29.49 | 29.88 | 33,911 | -0.11(-0.38%) |
Nov 20, 2015 | 29.78 | 30.12 | 29.61 | 30.00 | 55,705 | +0.41(+1.40%) |
Nov 19, 2015 | 29.22 | 29.64 | 29.22 | 29.58 | 28,049 | +0.29(+0.99%) |
Nov 18, 2015 | 29.32 | 29.69 | 28.97 | 29.29 | 77,348 | +0.07(+0.23%) |
Nov 17, 2015 | 29.27 | 29.48 | 28.90 | 29.22 | 29,795 | +0.09(+0.32%) |
Nov 16, 2015 | 29.19 | 29.31 | 28.87 | 29.13 | 31,384 | -0.18(-0.61%) |
Nov 13, 2015 | 29.51 | 29.94 | 29.30 | 29.31 | 38,332 | -0.41(-1.39%) |
Nov 12, 2015 | 29.74 | 29.99 | 29.18 | 29.72 | 68,983 | -0.27(-0.91%) |
Nov 11, 2015 | 29.98 | 30.18 | 29.95 | 30.00 | 20,499 | +0.02(+0.06%) |
Nov 10, 2015 | 28.84 | 30.01 | 28.49 | 29.98 | 149,755 | +1.17(+4.05%) |
Nov 09, 2015 | 29.33 | 29.37 | 28.66 | 28.81 | 27,143 | -0.66(-2.23%) |
Nov 06, 2015 | 29.63 | 29.69 | 28.73 | 29.47 | 68,032 | -0.02(-0.06%) |
Nov 05, 2015 | 29.84 | 29.84 | 29.05 | 29.49 | 35,637 | -0.37(-1.23%) |
Nov 04, 2015 | 30.48 | 30.48 | 29.64 | 29.85 | 41,585 | -0.65(-2.13%) |
Nov 03, 2015 | 30.23 | 30.63 | 30.23 | 30.50 | 89,997 | +0.10(+0.34%) |
Nov 02, 2015 | 30.30 | 30.45 | 30.16 | 30.40 | 20,989 | +0.06(+0.19%) |
Oct 30, 2015 | 30.77 | 31.04 | 30.31 | 30.34 | 37,212 | -0.49(-1.59%) |
Oct 29, 2015 | 30.19 | 31.08 | 30.03 | 30.83 | 39,139 | +0.13(+0.43%) |
Oct 28, 2015 | 29.99 | 30.77 | 29.93 | 30.70 | 49,190 | +0.86(+2.87%) |
Oct 27, 2015 | 30.05 | 30.17 | 29.64 | 29.85 | 31,001 | -0.28(-0.94%) |
Oct 26, 2015 | 30.26 | 30.26 | 29.90 | 30.13 | 18,252 | -0.22(-0.71%) |
Oct 23, 2015 | 30.16 | 30.39 | 29.76 | 30.34 | 36,644 | +0.22(+0.72%) |
Oct 22, 2015 | 29.22 | 30.16 | 29.22 | 30.13 | 33,722 | +0.92(+3.16%) |
Oct 21, 2015 | 29.83 | 30.00 | 29.13 | 29.21 | 28,860 | -0.68(-2.27%) |
Oct 20, 2015 | 29.38 | 29.99 | 29.31 | 29.88 | 33,348 | +0.50(+1.70%) |
Oct 19, 2015 | 29.29 | 29.61 | 29.29 | 29.38 | 22,869 | -0.03(-0.10%) |
Oct 16, 2015 | 30.00 | 30.00 | 29.22 | 29.41 | 32,143 | -0.49(-1.64%) |
Oct 15, 2015 | 29.06 | 29.90 | 29.06 | 29.90 | 28,155 | +1.00(+3.45%) |
Oct 14, 2015 | 29.55 | 29.62 | 28.87 | 28.90 | 40,223 | -0.75(-2.54%) |
Oct 13, 2015 | 28.62 | 29.71 | 28.34 | 29.66 | 39,590 | -0.01(-0.03%) |
Oct 12, 2015 | 29.56 | 29.76 | 29.22 | 29.67 | 20,373 | +0.08(+0.25%) |
Oct 09, 2015 | 29.67 | 29.69 | 29.52 | 29.59 | 25,361 | -0.06(-0.19%) |
Oct 08, 2015 | 29.28 | 29.69 | 28.54 | 29.65 | 73,247 | +0.44(+1.51%) |
Oct 07, 2015 | 29.52 | 29.67 | 29.10 | 29.21 | 99,479 | -0.18(-0.61%) |
Oct 06, 2015 | 29.16 | 29.69 | 29.16 | 29.38 | 47,101 | +0.06(+0.19%) |
Oct 05, 2015 | 28.88 | 29.40 | 28.25 | 29.33 | 30,903 | +0.56(+1.96%) |
Oct 02, 2015 | 28.85 | 28.85 | 27.81 | 28.76 | 45,047 | -0.32(-1.10%) |