Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.99 | 27.88 | 27.88 | 27.88 | 228,771 | -0.10(-0.35%) |
Dec 30, 2015 | 28.04 | 28.07 | 27.96 | 27.98 | 272,348 | -0.08(-0.29%) |
Dec 29, 2015 | 28.16 | 28.16 | 28.03 | 28.06 | 546,005 | +0.03(+0.12%) |
Dec 28, 2015 | 28.09 | 28.09 | 27.93 | 28.02 | 601,679 | -0.03(-0.10%) |
Dec 24, 2015 | 28.04 | 28.05 | 28.05 | 28.05 | 355,831 | +0.03(+0.12%) |
Dec 23, 2015 | 28.02 | 28.04 | 27.93 | 28.02 | 878,163 | +0.11(+0.38%) |
Dec 22, 2015 | 27.81 | 27.92 | 27.80 | 27.91 | 1,311,220 | +0.10(+0.35%) |
Dec 21, 2015 | 27.99 | 27.99 | 27.76 | 27.81 | 804,071 | +0.01(+0.03%) |
Dec 18, 2015 | 27.93 | 27.97 | 27.78 | 27.81 | 849,702 | -0.10(-0.35%) |
Dec 17, 2015 | 28.11 | 28.13 | 27.89 | 27.90 | 539,949 | -0.07(-0.26%) |
Dec 16, 2015 | 27.99 | 28.05 | 27.86 | 27.98 | 430,642 | +0.15(+0.53%) |
Dec 15, 2015 | 27.83 | 27.90 | 27.80 | 27.83 | 809,721 | +0.10(+0.35%) |
Dec 14, 2015 | 27.85 | 27.92 | 27.68 | 27.73 | 668,327 | -0.08(-0.29%) |
Dec 11, 2015 | 27.95 | 27.95 | 27.79 | 27.81 | 515,885 | -0.15(-0.55%) |
Dec 10, 2015 | 28.05 | 28.06 | 27.95 | 27.97 | 552,907 | +0.01(+0.03%) |
Dec 09, 2015 | 28.06 | 28.11 | 27.91 | 27.96 | 447,865 | -0.08(-0.29%) |
Dec 08, 2015 | 28.07 | 28.12 | 27.93 | 28.04 | 655,931 | -0.14(-0.49%) |
Dec 07, 2015 | 28.20 | 28.20 | 28.12 | 28.18 | 259,396 | -0.07(-0.23%) |
Dec 04, 2015 | 28.01 | 28.25 | 28.01 | 28.25 | 191,758 | +0.21(+0.76%) |
Dec 03, 2015 | 28.30 | 28.32 | 27.98 | 28.03 | 275,447 | -0.24(-0.84%) |
Dec 02, 2015 | 28.41 | 28.41 | 28.26 | 28.27 | 254,885 | -0.13(-0.46%) |
Dec 01, 2015 | 28.33 | 28.43 | 28.30 | 28.40 | 714,038 | +0.18(+0.63%) |
Nov 30, 2015 | 28.25 | 28.25 | 28.18 | 28.22 | 240,639 | -0.02(-0.09%) |
Nov 27, 2015 | 28.29 | 28.29 | 28.21 | 28.25 | 142,392 | -0.02(-0.06%) |
Nov 25, 2015 | 28.20 | 28.26 | 28.26 | 28.26 | 121,638 | +0.04(+0.14%) |
Nov 24, 2015 | 28.15 | 28.26 | 28.12 | 28.22 | 172,173 | +0.01(+0.03%) |
Nov 23, 2015 | 28.20 | 28.25 | 28.18 | 28.21 | 191,151 | -0.03(-0.12%) |
Nov 20, 2015 | 28.29 | 28.32 | 28.21 | 28.25 | 187,028 | +0.04(+0.14%) |
Nov 19, 2015 | 28.19 | 28.27 | 28.19 | 28.21 | 345,614 | +0.02(+0.06%) |
Nov 18, 2015 | 28.10 | 28.20 | 28.05 | 28.19 | 1,555,122 | +0.15(+0.52%) |
Nov 17, 2015 | 27.99 | 28.10 | 27.97 | 28.04 | 282,693 | +0.01(+0.03%) |
Nov 16, 2015 | 27.91 | 28.03 | 27.88 | 28.03 | 315,980 | +0.13(+0.47%) |
Nov 13, 2015 | 27.94 | 27.97 | 27.86 | 27.90 | 166,605 | -0.07(-0.23%) |
Nov 12, 2015 | 27.99 | 28.07 | 27.95 | 27.97 | 255,352 | -0.11(-0.41%) |
Nov 11, 2015 | 28.19 | 28.19 | 28.07 | 28.08 | 108,114 | +0.01(+0.03%) |
Nov 10, 2015 | 28.06 | 28.10 | 27.99 | 28.07 | 142,208 | +0.01(+0.03%) |
Nov 09, 2015 | 28.12 | 28.15 | 27.98 | 28.07 | 209,301 | -0.14(-0.49%) |
Nov 06, 2015 | 28.26 | 28.26 | 28.11 | 28.21 | 208,742 | -0.11(-0.40%) |
Nov 05, 2015 | 28.39 | 28.39 | 28.24 | 28.32 | 139,322 | -0.02(-0.06%) |
Nov 04, 2015 | 28.40 | 28.40 | 28.30 | 28.34 | 65,445 | -0.07(-0.23%) |
Nov 03, 2015 | 28.36 | 28.42 | 28.29 | 28.40 | 106,690 | +0.01(+0.03%) |
Nov 02, 2015 | 28.27 | 28.40 | 28.27 | 28.39 | 91,601 | +0.10(+0.35%) |
Oct 30, 2015 | 28.25 | 28.35 | 28.23 | 28.29 | 98,121 | +0.04(+0.14%) |
Oct 29, 2015 | 28.32 | 28.34 | 28.24 | 28.25 | 88,774 | -0.16(-0.57%) |
Oct 28, 2015 | 28.39 | 28.46 | 28.26 | 28.42 | 42,000 | +0.04(+0.14%) |
Oct 27, 2015 | 28.33 | 28.39 | 28.29 | 28.38 | 94,550 | -0.05(-0.17%) |
Oct 26, 2015 | 28.38 | 28.44 | 28.35 | 28.43 | 68,681 | +0.01(+0.03%) |
Oct 23, 2015 | 28.40 | 28.46 | 28.37 | 28.42 | 97,284 | +0.05(+0.17%) |
Oct 22, 2015 | 28.28 | 28.38 | 28.26 | 28.37 | 83,362 | +0.18(+0.64%) |
Oct 21, 2015 | 28.22 | 28.31 | 28.17 | 28.19 | 61,867 | -0.01(-0.03%) |
Oct 20, 2015 | 28.23 | 28.23 | 28.12 | 28.20 | 59,282 | -0.06(-0.20%) |
Oct 19, 2015 | 28.23 | 28.25 | 28.12 | 28.25 | 90,851 | -0.03(-0.12%) |
Oct 16, 2015 | 28.29 | 28.30 | 28.19 | 28.29 | 115,666 | +0.02(+0.09%) |
Oct 15, 2015 | 28.11 | 28.26 | 28.09 | 28.26 | 117,669 | +0.18(+0.64%) |
Oct 14, 2015 | 28.03 | 28.15 | 28.03 | 28.08 | 212,003 | +0.01(+0.03%) |
Oct 13, 2015 | 28.15 | 28.15 | 28.00 | 28.07 | 83,331 | -0.10(-0.35%) |
Oct 12, 2015 | 28.15 | 28.22 | 28.11 | 28.17 | 144,371 | +0.02(+0.09%) |
Oct 09, 2015 | 28.17 | 28.20 | 28.07 | 28.15 | 63,604 | +0.01(+0.03%) |
Oct 08, 2015 | 27.91 | 28.14 | 27.91 | 28.14 | 76,068 | +0.10(+0.35%) |
Oct 07, 2015 | 27.91 | 28.05 | 27.91 | 28.04 | 37,900 | +0.19(+0.67%) |
Oct 06, 2015 | 27.97 | 27.98 | 27.82 | 27.86 | 123,098 | -0.01(-0.03%) |
Oct 05, 2015 | 27.74 | 27.90 | 27.74 | 27.86 | 125,103 | +0.13(+0.47%) |
Oct 02, 2015 | 27.44 | 27.73 | 27.39 | 27.73 | 46,556 | +0.25(+0.90%) |