Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.06 | 25.60 | 25.60 | 25.60 | 130,912 | -0.56(-2.12%) |
Dec 30, 2015 | 26.16 | 26.45 | 26.12 | 26.15 | 112,764 | -0.10(-0.38%) |
Dec 29, 2015 | 26.11 | 26.39 | 26.04 | 26.25 | 77,965 | +0.25(+0.95%) |
Dec 28, 2015 | 25.89 | 26.05 | 25.78 | 26.01 | 188,500 | -0.03(-0.12%) |
Dec 24, 2015 | 25.85 | 26.04 | 26.04 | 26.04 | 52,883 | +0.22(+0.87%) |
Dec 23, 2015 | 25.78 | 25.92 | 25.71 | 25.81 | 169,150 | +0.15(+0.60%) |
Dec 22, 2015 | 25.63 | 25.76 | 25.27 | 25.66 | 159,591 | +0.08(+0.33%) |
Dec 21, 2015 | 25.27 | 25.59 | 25.11 | 25.58 | 155,167 | +0.56(+2.25%) |
Dec 18, 2015 | 25.49 | 25.57 | 24.99 | 25.01 | 478,484 | -0.65(-2.53%) |
Dec 17, 2015 | 25.88 | 26.13 | 25.66 | 25.66 | 133,829 | -0.17(-0.66%) |
Dec 16, 2015 | 25.82 | 25.93 | 25.42 | 25.83 | 135,679 | +0.11(+0.42%) |
Dec 15, 2015 | 25.45 | 25.86 | 25.39 | 25.72 | 197,953 | +0.40(+1.57%) |
Dec 14, 2015 | 25.44 | 25.59 | 25.23 | 25.32 | 199,566 | -0.06(-0.24%) |
Dec 11, 2015 | 25.33 | 25.72 | 25.08 | 25.39 | 401,396 | -0.40(-1.54%) |
Dec 10, 2015 | 25.64 | 25.89 | 25.54 | 25.78 | 328,942 | +0.05(+0.18%) |
Dec 09, 2015 | 26.02 | 26.31 | 25.68 | 25.74 | 147,249 | -0.36(-1.38%) |
Dec 08, 2015 | 26.25 | 26.46 | 26.10 | 26.10 | 102,910 | -0.41(-1.56%) |
Dec 07, 2015 | 26.76 | 26.88 | 26.38 | 26.51 | 115,143 | -0.34(-1.25%) |
Dec 04, 2015 | 26.58 | 26.99 | 26.57 | 26.85 | 152,481 | +0.26(+0.98%) |
Dec 03, 2015 | 26.90 | 26.97 | 26.44 | 26.59 | 132,927 | -0.20(-0.74%) |
Dec 02, 2015 | 26.96 | 27.08 | 26.69 | 26.79 | 110,844 | -0.17(-0.62%) |
Dec 01, 2015 | 26.81 | 27.05 | 26.81 | 26.96 | 172,420 | +0.21(+0.77%) |
Nov 30, 2015 | 26.88 | 26.96 | 26.69 | 26.75 | 266,927 | -0.11(-0.43%) |
Nov 27, 2015 | 26.46 | 26.87 | 26.43 | 26.86 | 76,169 | +0.37(+1.39%) |
Nov 25, 2015 | 26.35 | 26.50 | 26.50 | 26.50 | 217,291 | +0.16(+0.61%) |
Nov 24, 2015 | 26.29 | 26.36 | 26.05 | 26.34 | 341,090 | +0.04(+0.15%) |
Nov 23, 2015 | 26.29 | 26.53 | 26.18 | 26.30 | 261,694 | -0.01(-0.03%) |
Nov 20, 2015 | 25.78 | 26.59 | 25.76 | 26.30 | 347,624 | +0.68(+2.66%) |
Nov 19, 2015 | 25.56 | 25.75 | 25.51 | 25.62 | 156,293 | +0.11(+0.45%) |
Nov 18, 2015 | 25.50 | 25.62 | 25.34 | 25.51 | 185,211 | +0.07(+0.27%) |
Nov 17, 2015 | 25.62 | 25.69 | 25.40 | 25.44 | 126,219 | -0.09(-0.36%) |
Nov 16, 2015 | 25.49 | 25.62 | 25.37 | 25.53 | 195,768 | +0.05(+0.18%) |
Nov 13, 2015 | 25.44 | 25.78 | 25.44 | 25.49 | 131,376 | -0.13(-0.51%) |
Nov 12, 2015 | 26.10 | 26.46 | 25.60 | 25.62 | 78,283 | -0.54(-2.08%) |
Nov 11, 2015 | 26.46 | 26.59 | 26.12 | 26.16 | 97,449 | -0.14(-0.52%) |
Nov 10, 2015 | 26.01 | 26.45 | 26.01 | 26.30 | 146,782 | +0.08(+0.29%) |
Nov 09, 2015 | 26.47 | 26.49 | 26.20 | 26.22 | 244,218 | -0.21(-0.81%) |
Nov 06, 2015 | 26.12 | 26.67 | 25.95 | 26.44 | 304,981 | +0.30(+1.14%) |
Nov 05, 2015 | 25.92 | 26.28 | 25.83 | 26.14 | 188,565 | +0.19(+0.74%) |
Nov 04, 2015 | 26.22 | 26.22 | 25.88 | 25.95 | 99,169 | -0.23(-0.88%) |
Nov 03, 2015 | 26.36 | 26.40 | 26.08 | 26.17 | 124,390 | -0.29(-1.10%) |
Nov 02, 2015 | 26.24 | 26.70 | 26.04 | 26.47 | 275,307 | +0.24(+0.93%) |
Oct 30, 2015 | 25.88 | 26.73 | 25.88 | 26.22 | 277,993 | +0.05(+0.18%) |
Oct 29, 2015 | 25.81 | 26.27 | 24.72 | 26.17 | 293,992 | -1.72(-6.15%) |
Oct 28, 2015 | 26.89 | 28.13 | 26.89 | 27.89 | 255,823 | +1.02(+3.79%) |
Oct 27, 2015 | 27.02 | 27.10 | 26.74 | 26.87 | 206,224 | -0.34(-1.24%) |
Oct 26, 2015 | 26.93 | 27.27 | 26.93 | 27.21 | 145,136 | +0.20(+0.74%) |
Oct 23, 2015 | 26.94 | 27.05 | 26.86 | 27.01 | 181,865 | +0.14(+0.51%) |
Oct 22, 2015 | 26.80 | 27.03 | 26.70 | 26.87 | 188,791 | +0.21(+0.78%) |
Oct 21, 2015 | 27.10 | 27.25 | 26.65 | 26.66 | 118,978 | -0.44(-1.61%) |
Oct 20, 2015 | 26.80 | 27.14 | 26.77 | 27.10 | 96,130 | +0.30(+1.11%) |
Oct 19, 2015 | 26.55 | 26.83 | 26.40 | 26.80 | 124,873 | +0.21(+0.81%) |
Oct 16, 2015 | 26.59 | 26.62 | 26.27 | 26.59 | 160,619 | +0.09(+0.35%) |
Oct 15, 2015 | 26.26 | 26.52 | 26.04 | 26.50 | 161,162 | +0.35(+1.35%) |
Oct 14, 2015 | 26.37 | 26.68 | 26.08 | 26.14 | 147,719 | -0.27(-1.01%) |
Oct 13, 2015 | 26.83 | 27.02 | 26.38 | 26.41 | 156,904 | -0.54(-1.99%) |
Oct 12, 2015 | 26.53 | 27.04 | 26.53 | 26.95 | 117,643 | +0.38(+1.44%) |
Oct 09, 2015 | 27.18 | 27.25 | 26.51 | 26.57 | 177,224 | -0.60(-2.20%) |
Oct 08, 2015 | 26.59 | 27.20 | 26.44 | 27.16 | 190,857 | +0.51(+1.93%) |
Oct 07, 2015 | 26.24 | 26.66 | 26.10 | 26.65 | 258,654 | +0.70(+2.68%) |
Oct 06, 2015 | 26.02 | 26.31 | 25.89 | 25.95 | 125,548 | -0.08(-0.32%) |
Oct 05, 2015 | 25.36 | 26.08 | 25.36 | 26.04 | 99,985 | +0.85(+3.37%) |
Oct 02, 2015 | 25.00 | 25.29 | 24.72 | 25.19 | 205,702 | -0.04(-0.15%) |