Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.38 | 27.18 | 27.18 | 27.18 | 331,331 | -0.32(-1.17%) |
Dec 30, 2015 | 27.93 | 27.94 | 27.49 | 27.50 | 266,825 | -0.37(-1.32%) |
Dec 29, 2015 | 27.77 | 27.90 | 27.68 | 27.87 | 116,423 | +0.24(+0.85%) |
Dec 28, 2015 | 27.63 | 27.65 | 27.43 | 27.63 | 115,175 | -0.03(-0.10%) |
Dec 24, 2015 | 27.78 | 27.66 | 27.66 | 27.66 | 158,462 | -0.12(-0.45%) |
Dec 23, 2015 | 27.31 | 27.79 | 27.31 | 27.79 | 409,817 | +0.59(+2.18%) |
Dec 22, 2015 | 26.95 | 27.21 | 26.74 | 27.19 | 664,339 | +0.32(+1.19%) |
Dec 21, 2015 | 26.76 | 26.87 | 26.64 | 26.87 | 342,646 | +0.25(+0.92%) |
Dec 18, 2015 | 26.82 | 26.90 | 26.52 | 26.63 | 4,570,125 | -0.30(-1.12%) |
Dec 17, 2015 | 27.34 | 27.45 | 26.93 | 26.93 | 836,920 | -0.36(-1.31%) |
Dec 16, 2015 | 26.65 | 27.31 | 26.65 | 27.29 | 991,279 | +0.71(+2.66%) |
Dec 15, 2015 | 26.45 | 26.72 | 26.42 | 26.58 | 1,731,967 | +0.26(+1.00%) |
Dec 14, 2015 | 26.47 | 26.57 | 26.15 | 26.31 | 837,995 | -0.10(-0.39%) |
Dec 11, 2015 | 26.99 | 27.02 | 26.35 | 26.42 | 499,684 | -0.83(-3.05%) |
Dec 10, 2015 | 27.40 | 27.50 | 27.22 | 27.25 | 413,916 | -0.09(-0.34%) |
Dec 09, 2015 | 27.76 | 28.02 | 27.31 | 27.34 | 345,775 | -0.45(-1.63%) |
Dec 08, 2015 | 27.53 | 27.94 | 27.44 | 27.79 | 1,913,812 | +0.10(+0.37%) |
Dec 07, 2015 | 27.76 | 27.79 | 27.57 | 27.69 | 377,505 | -0.12(-0.44%) |
Dec 04, 2015 | 27.65 | 27.86 | 27.57 | 27.81 | 472,010 | +0.24(+0.86%) |
Dec 03, 2015 | 27.75 | 28.03 | 27.50 | 27.58 | 317,842 | -0.33(-1.18%) |
Dec 02, 2015 | 28.16 | 28.26 | 27.89 | 27.91 | 815,329 | -0.27(-0.97%) |
Dec 01, 2015 | 28.07 | 28.22 | 27.93 | 28.18 | 1,705,511 | +0.20(+0.71%) |
Nov 30, 2015 | 28.18 | 28.19 | 27.96 | 27.98 | 736,330 | -0.09(-0.34%) |
Nov 27, 2015 | 27.95 | 28.17 | 27.95 | 28.08 | 105,087 | +0.10(+0.37%) |
Nov 25, 2015 | 28.07 | 27.97 | 27.97 | 27.97 | 373,237 | -0.08(-0.30%) |
Nov 24, 2015 | 27.86 | 28.11 | 27.74 | 28.06 | 592,554 | +0.12(+0.44%) |
Nov 23, 2015 | 27.99 | 28.13 | 27.89 | 27.94 | 305,725 | -0.05(-0.17%) |
Nov 20, 2015 | 28.15 | 28.19 | 27.95 | 27.98 | 162,670 | -0.09(-0.34%) |
Nov 19, 2015 | 28.10 | 28.15 | 28.00 | 28.08 | 191,816 | +0.00(+0.00%) |
Nov 18, 2015 | 27.80 | 28.13 | 27.57 | 28.08 | 1,462,788 | +0.37(+1.33%) |
Nov 17, 2015 | 27.67 | 27.90 | 27.53 | 27.71 | 222,603 | +0.08(+0.27%) |
Nov 16, 2015 | 27.25 | 27.63 | 27.18 | 27.63 | 89,166 | +0.41(+1.49%) |
Nov 13, 2015 | 27.47 | 27.53 | 27.23 | 27.23 | 180,895 | -0.26(-0.96%) |
Nov 12, 2015 | 27.53 | 27.69 | 27.40 | 27.49 | 156,021 | -0.24(-0.85%) |
Nov 11, 2015 | 28.04 | 28.04 | 27.70 | 27.73 | 348,570 | -0.15(-0.54%) |
Nov 10, 2015 | 28.05 | 28.05 | 27.81 | 27.88 | 450,024 | -0.19(-0.67%) |
Nov 09, 2015 | 28.29 | 28.29 | 27.94 | 28.07 | 139,972 | -0.22(-0.77%) |
Nov 06, 2015 | 28.25 | 28.29 | 27.93 | 28.29 | 111,190 | +0.00(+0.00%) |
Nov 05, 2015 | 28.47 | 28.47 | 28.07 | 28.29 | 299,549 | -0.15(-0.53%) |
Nov 04, 2015 | 28.64 | 28.83 | 28.40 | 28.44 | 410,819 | -0.19(-0.66%) |
Nov 03, 2015 | 28.46 | 28.66 | 28.43 | 28.62 | 1,201,640 | -0.04(-0.13%) |
Nov 02, 2015 | 28.71 | 28.72 | 28.28 | 28.66 | 1,142,326 | +0.50(+1.77%) |
Oct 30, 2015 | 28.10 | 28.30 | 28.02 | 28.16 | 203,249 | +0.10(+0.37%) |
Oct 29, 2015 | 28.31 | 28.47 | 27.95 | 28.06 | 330,594 | -0.29(-1.03%) |
Oct 28, 2015 | 27.81 | 28.37 | 27.63 | 28.35 | 327,988 | +0.64(+2.31%) |
Oct 27, 2015 | 27.98 | 28.01 | 27.56 | 27.71 | 84,802 | -0.39(-1.38%) |
Oct 26, 2015 | 28.29 | 28.29 | 28.05 | 28.10 | 275,740 | -0.12(-0.43%) |
Oct 23, 2015 | 28.13 | 28.22 | 27.97 | 28.22 | 98,977 | +0.32(+1.15%) |
Oct 22, 2015 | 27.41 | 27.95 | 27.41 | 27.90 | 140,047 | +0.59(+2.18%) |
Oct 21, 2015 | 27.70 | 27.70 | 27.30 | 27.30 | 133,535 | -0.31(-1.13%) |
Oct 20, 2015 | 27.12 | 27.62 | 27.12 | 27.62 | 196,988 | +0.45(+1.67%) |
Oct 19, 2015 | 27.02 | 27.27 | 26.95 | 27.16 | 84,009 | +0.06(+0.21%) |
Oct 16, 2015 | 27.14 | 27.23 | 26.93 | 27.11 | 66,454 | +0.04(+0.14%) |
Oct 15, 2015 | 26.50 | 27.09 | 26.49 | 27.07 | 59,782 | +0.67(+2.54%) |
Oct 14, 2015 | 26.57 | 26.70 | 26.37 | 26.40 | 136,688 | -0.18(-0.67%) |
Oct 13, 2015 | 26.64 | 26.90 | 26.52 | 26.58 | 149,746 | -0.14(-0.53%) |
Oct 12, 2015 | 26.66 | 26.76 | 26.53 | 26.72 | 131,982 | +0.09(+0.35%) |
Oct 09, 2015 | 26.89 | 26.98 | 26.62 | 26.63 | 99,084 | -0.25(-0.91%) |
Oct 08, 2015 | 26.58 | 26.92 | 26.46 | 26.87 | 363,656 | +0.25(+0.96%) |
Oct 07, 2015 | 26.36 | 26.64 | 26.24 | 26.62 | 173,873 | +0.40(+1.51%) |
Oct 06, 2015 | 26.30 | 26.36 | 26.15 | 26.22 | 380,463 | -0.02(-0.07%) |
Oct 05, 2015 | 25.54 | 26.24 | 25.54 | 26.24 | 76,557 | +0.87(+3.42%) |
Oct 02, 2015 | 24.97 | 25.39 | 24.71 | 25.37 | 50,963 | +0.24(+0.94%) |