Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.26 | 25.79 | 25.79 | 25.79 | 423,752 | -0.63(-2.38%) |
Dec 30, 2015 | 26.60 | 26.72 | 26.05 | 26.42 | 314,763 | -0.17(-0.64%) |
Dec 29, 2015 | 25.87 | 26.78 | 25.87 | 26.59 | 641,622 | +0.94(+3.68%) |
Dec 28, 2015 | 25.51 | 25.94 | 25.27 | 25.65 | 640,089 | +0.12(+0.46%) |
Dec 24, 2015 | 25.39 | 25.53 | 25.53 | 25.53 | 264,289 | +0.09(+0.35%) |
Dec 23, 2015 | 25.56 | 25.68 | 25.28 | 25.44 | 964,268 | -0.05(-0.21%) |
Dec 22, 2015 | 25.61 | 25.70 | 25.04 | 25.49 | 838,281 | -0.17(-0.67%) |
Dec 21, 2015 | 25.75 | 25.88 | 25.29 | 25.67 | 611,522 | +0.06(+0.25%) |
Dec 18, 2015 | 26.96 | 27.00 | 25.54 | 25.60 | 1,678,070 | -1.83(-6.68%) |
Dec 17, 2015 | 26.79 | 27.76 | 26.68 | 27.44 | 539,449 | +0.26(+0.96%) |
Dec 16, 2015 | 27.16 | 27.44 | 27.09 | 27.17 | 479,796 | +0.26(+0.97%) |
Dec 15, 2015 | 26.69 | 27.03 | 26.68 | 26.91 | 462,894 | +0.45(+1.70%) |
Dec 14, 2015 | 26.50 | 26.77 | 26.29 | 26.46 | 304,294 | -0.04(-0.17%) |
Dec 11, 2015 | 26.77 | 27.05 | 26.43 | 26.51 | 221,924 | -0.67(-2.48%) |
Dec 10, 2015 | 27.27 | 27.58 | 26.97 | 27.18 | 303,849 | -0.07(-0.26%) |
Dec 09, 2015 | 27.87 | 28.04 | 27.16 | 27.26 | 277,689 | -0.64(-2.29%) |
Dec 08, 2015 | 27.93 | 28.11 | 27.63 | 27.89 | 205,161 | -0.26(-0.93%) |
Dec 07, 2015 | 28.21 | 28.21 | 27.91 | 28.15 | 252,003 | -0.13(-0.44%) |
Dec 04, 2015 | 28.04 | 28.37 | 27.89 | 28.28 | 305,904 | +0.31(+1.09%) |
Dec 03, 2015 | 28.86 | 28.86 | 27.93 | 27.97 | 250,872 | -0.76(-2.66%) |
Dec 02, 2015 | 28.81 | 28.95 | 28.61 | 28.74 | 391,849 | -0.12(-0.40%) |
Dec 01, 2015 | 28.66 | 28.95 | 28.62 | 28.86 | 426,173 | +0.36(+1.26%) |
Nov 30, 2015 | 28.98 | 28.98 | 28.41 | 28.50 | 409,658 | -0.39(-1.34%) |
Nov 27, 2015 | 28.48 | 28.89 | 28.36 | 28.88 | 201,031 | +0.34(+1.20%) |
Nov 25, 2015 | 28.08 | 28.54 | 28.54 | 28.54 | 380,910 | +0.43(+1.53%) |
Nov 24, 2015 | 27.81 | 28.23 | 27.62 | 28.11 | 480,605 | +0.22(+0.80%) |
Nov 23, 2015 | 27.68 | 27.94 | 27.62 | 27.89 | 536,734 | +0.23(+0.84%) |
Nov 20, 2015 | 27.72 | 27.82 | 27.49 | 27.65 | 507,676 | +0.00(+0.00%) |
Nov 19, 2015 | 27.67 | 27.85 | 27.44 | 27.65 | 392,973 | -0.10(-0.35%) |
Nov 18, 2015 | 27.27 | 27.78 | 26.97 | 27.75 | 530,261 | +0.62(+2.27%) |
Nov 17, 2015 | 26.97 | 27.36 | 26.76 | 27.14 | 435,192 | +0.24(+0.90%) |
Nov 16, 2015 | 26.79 | 27.02 | 26.77 | 26.89 | 387,926 | +0.03(+0.10%) |
Nov 13, 2015 | 27.28 | 27.46 | 26.80 | 26.87 | 372,817 | -0.54(-1.96%) |
Nov 12, 2015 | 28.18 | 28.37 | 27.39 | 27.40 | 399,907 | -1.04(-3.65%) |
Nov 11, 2015 | 28.62 | 28.71 | 28.33 | 28.44 | 369,582 | -0.13(-0.47%) |
Nov 10, 2015 | 28.00 | 28.60 | 28.00 | 28.58 | 590,700 | +0.44(+1.56%) |
Nov 09, 2015 | 28.38 | 28.53 | 27.88 | 28.14 | 436,093 | -0.35(-1.22%) |
Nov 06, 2015 | 28.31 | 28.52 | 28.10 | 28.49 | 264,965 | +0.02(+0.06%) |
Nov 05, 2015 | 28.01 | 28.57 | 27.87 | 28.47 | 351,416 | +0.40(+1.43%) |
Nov 04, 2015 | 28.89 | 29.00 | 27.93 | 28.07 | 871,174 | -0.79(-2.73%) |
Nov 03, 2015 | 28.73 | 29.09 | 28.46 | 28.85 | 369,141 | +0.20(+0.69%) |
Nov 02, 2015 | 28.35 | 28.77 | 28.00 | 28.66 | 395,305 | +0.28(+0.98%) |
Oct 30, 2015 | 28.45 | 28.67 | 28.21 | 28.38 | 532,363 | -0.13(-0.44%) |
Oct 29, 2015 | 29.13 | 29.13 | 28.47 | 28.50 | 462,695 | -0.73(-2.51%) |
Oct 28, 2015 | 28.44 | 29.26 | 28.32 | 29.24 | 579,065 | +0.97(+3.42%) |
Oct 27, 2015 | 28.62 | 28.93 | 28.07 | 28.27 | 332,596 | -0.43(-1.50%) |
Oct 26, 2015 | 28.84 | 29.21 | 28.50 | 28.70 | 587,239 | -0.42(-1.44%) |
Oct 23, 2015 | 28.46 | 29.13 | 28.19 | 29.12 | 706,887 | +0.90(+3.20%) |
Oct 22, 2015 | 28.29 | 28.41 | 27.86 | 28.22 | 644,967 | -0.18(-0.63%) |
Oct 21, 2015 | 28.96 | 28.99 | 28.38 | 28.40 | 547,386 | -0.35(-1.21%) |
Oct 20, 2015 | 28.49 | 28.87 | 28.29 | 28.75 | 870,795 | +0.46(+1.61%) |
Oct 19, 2015 | 27.22 | 28.31 | 27.14 | 28.29 | 1,492,454 | +1.02(+3.74%) |
Oct 16, 2015 | 27.37 | 27.37 | 27.10 | 27.27 | 455,288 | -0.05(-0.20%) |
Oct 15, 2015 | 27.02 | 27.32 | 26.76 | 27.32 | 691,946 | +0.43(+1.60%) |
Oct 14, 2015 | 27.40 | 27.45 | 26.82 | 26.89 | 369,465 | -0.55(-2.02%) |
Oct 13, 2015 | 27.44 | 27.56 | 27.36 | 27.45 | 575,024 | -0.05(-0.20%) |
Oct 12, 2015 | 27.45 | 27.60 | 27.31 | 27.50 | 463,305 | +0.13(+0.49%) |
Oct 09, 2015 | 27.50 | 27.72 | 27.30 | 27.37 | 564,461 | -0.13(-0.49%) |
Oct 08, 2015 | 27.34 | 27.67 | 27.15 | 27.50 | 538,433 | +0.10(+0.36%) |
Oct 07, 2015 | 27.01 | 27.60 | 26.84 | 27.40 | 637,522 | +0.49(+1.83%) |
Oct 06, 2015 | 27.04 | 27.26 | 26.83 | 26.91 | 472,114 | -0.21(-0.79%) |
Oct 05, 2015 | 26.38 | 27.16 | 26.30 | 27.13 | 577,689 | +0.99(+3.80%) |
Oct 02, 2015 | 25.69 | 26.13 | 25.49 | 26.13 | 387,414 | +0.26(+1.00%) |