Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.17 | 27.84 | 27.84 | 27.84 | 302,580 | -0.48(-1.71%) |
Dec 30, 2015 | 29.05 | 29.05 | 28.25 | 28.32 | 203,137 | -0.66(-2.28%) |
Dec 29, 2015 | 28.60 | 29.07 | 28.60 | 28.98 | 175,489 | +0.54(+1.91%) |
Dec 28, 2015 | 28.45 | 28.45 | 27.91 | 28.44 | 264,898 | -0.04(-0.14%) |
Dec 24, 2015 | 28.34 | 28.48 | 28.48 | 28.48 | 157,576 | +0.05(+0.17%) |
Dec 23, 2015 | 28.44 | 28.52 | 28.19 | 28.43 | 270,855 | +0.22(+0.77%) |
Dec 22, 2015 | 28.40 | 28.44 | 27.88 | 28.21 | 414,728 | +0.03(+0.10%) |
Dec 21, 2015 | 28.32 | 28.51 | 27.97 | 28.19 | 386,150 | +0.07(+0.25%) |
Dec 18, 2015 | 28.60 | 28.61 | 27.81 | 28.12 | 945,959 | -0.64(-2.23%) |
Dec 17, 2015 | 29.06 | 29.48 | 28.76 | 28.76 | 185,112 | -0.25(-0.85%) |
Dec 16, 2015 | 28.85 | 29.09 | 28.71 | 29.00 | 281,903 | +0.45(+1.59%) |
Dec 15, 2015 | 28.49 | 28.69 | 27.79 | 28.55 | 347,085 | +0.29(+1.01%) |
Dec 14, 2015 | 28.44 | 29.15 | 27.99 | 28.26 | 250,277 | -0.20(-0.69%) |
Dec 11, 2015 | 28.60 | 28.91 | 28.44 | 28.46 | 430,178 | -0.66(-2.27%) |
Dec 10, 2015 | 28.74 | 29.30 | 28.53 | 29.12 | 296,383 | +0.27(+0.92%) |
Dec 09, 2015 | 29.04 | 29.20 | 28.78 | 28.86 | 288,101 | -0.27(-0.91%) |
Dec 08, 2015 | 28.86 | 29.25 | 28.46 | 29.12 | 271,431 | +0.33(+1.13%) |
Dec 07, 2015 | 29.50 | 29.50 | 28.52 | 28.80 | 370,374 | -0.67(-2.28%) |
Dec 04, 2015 | 28.61 | 29.62 | 28.60 | 29.47 | 212,136 | +0.82(+2.86%) |
Dec 03, 2015 | 29.06 | 29.38 | 28.63 | 28.65 | 248,094 | -0.29(-0.99%) |
Dec 02, 2015 | 29.00 | 29.38 | 28.79 | 28.93 | 319,582 | +0.10(+0.34%) |
Dec 01, 2015 | 28.79 | 29.12 | 28.58 | 28.84 | 366,707 | +0.07(+0.24%) |
Nov 30, 2015 | 28.93 | 29.15 | 28.72 | 28.77 | 255,606 | +0.02(+0.07%) |
Nov 27, 2015 | 28.42 | 29.03 | 28.40 | 28.75 | 124,609 | +0.27(+0.94%) |
Nov 25, 2015 | 28.43 | 28.48 | 28.48 | 28.48 | 119,653 | -0.02(-0.07%) |
Nov 24, 2015 | 28.21 | 28.55 | 27.77 | 28.50 | 187,869 | +0.16(+0.56%) |
Nov 23, 2015 | 28.45 | 28.79 | 28.32 | 28.34 | 127,376 | -0.20(-0.69%) |
Nov 20, 2015 | 28.49 | 28.75 | 28.27 | 28.54 | 140,272 | +0.23(+0.80%) |
Nov 19, 2015 | 28.34 | 28.55 | 28.20 | 28.31 | 151,246 | +0.01(+0.03%) |
Nov 18, 2015 | 28.00 | 28.39 | 27.64 | 28.30 | 195,647 | +0.30(+1.06%) |
Nov 17, 2015 | 28.41 | 28.74 | 27.99 | 28.01 | 185,381 | -0.33(-1.15%) |
Nov 16, 2015 | 27.84 | 28.42 | 27.62 | 28.33 | 262,666 | +0.41(+1.48%) |
Nov 13, 2015 | 27.82 | 28.37 | 26.64 | 27.92 | 235,646 | +0.14(+0.50%) |
Nov 12, 2015 | 28.12 | 28.59 | 27.59 | 27.78 | 251,446 | -0.61(-2.15%) |
Nov 11, 2015 | 28.49 | 28.80 | 28.26 | 28.39 | 182,037 | +0.03(+0.10%) |
Nov 10, 2015 | 28.40 | 28.86 | 28.15 | 28.36 | 267,277 | -0.10(-0.35%) |
Nov 09, 2015 | 28.73 | 29.31 | 28.39 | 28.46 | 396,091 | -0.09(-0.31%) |
Nov 06, 2015 | 28.42 | 28.73 | 28.25 | 28.55 | 329,675 | -0.05(-0.17%) |
Nov 05, 2015 | 28.90 | 28.90 | 28.34 | 28.60 | 308,608 | -0.08(-0.28%) |
Nov 04, 2015 | 28.94 | 29.01 | 28.24 | 28.68 | 360,995 | -0.26(-0.89%) |
Nov 03, 2015 | 27.85 | 29.59 | 27.39 | 28.93 | 945,353 | +0.83(+2.95%) |
Nov 02, 2015 | 28.02 | 28.23 | 27.74 | 28.11 | 373,720 | +0.22(+0.78%) |
Oct 30, 2015 | 27.44 | 28.13 | 27.44 | 27.89 | 280,864 | +0.41(+1.51%) |
Oct 29, 2015 | 27.81 | 28.08 | 27.23 | 27.48 | 175,132 | -0.43(-1.55%) |
Oct 28, 2015 | 27.41 | 27.91 | 27.27 | 27.91 | 301,694 | +0.59(+2.17%) |
Oct 27, 2015 | 27.18 | 27.60 | 27.10 | 27.32 | 317,941 | +0.00(+0.00%) |
Oct 26, 2015 | 27.12 | 27.47 | 26.69 | 27.32 | 259,524 | +0.18(+0.65%) |
Oct 23, 2015 | 26.79 | 27.15 | 25.69 | 27.14 | 452,214 | +0.69(+2.61%) |
Oct 22, 2015 | 27.67 | 27.67 | 25.63 | 26.45 | 647,844 | -1.52(-5.43%) |
Oct 21, 2015 | 28.16 | 28.39 | 27.80 | 27.97 | 381,249 | -0.04(-0.14%) |
Oct 20, 2015 | 27.69 | 28.09 | 27.24 | 28.01 | 206,726 | +0.37(+1.36%) |
Oct 19, 2015 | 27.09 | 27.66 | 27.09 | 27.63 | 346,850 | +0.46(+1.71%) |
Oct 16, 2015 | 27.83 | 27.89 | 27.08 | 27.17 | 346,323 | -0.57(-2.06%) |
Oct 15, 2015 | 27.07 | 27.83 | 27.07 | 27.74 | 353,825 | +0.65(+2.40%) |
Oct 14, 2015 | 26.83 | 27.56 | 26.83 | 27.09 | 206,930 | +0.26(+0.96%) |
Oct 13, 2015 | 27.47 | 27.47 | 26.81 | 26.83 | 210,254 | -0.50(-1.84%) |
Oct 12, 2015 | 27.60 | 27.65 | 27.28 | 27.34 | 184,331 | -0.09(-0.32%) |
Oct 09, 2015 | 27.51 | 27.61 | 27.15 | 27.43 | 194,953 | -0.18(-0.64%) |
Oct 08, 2015 | 27.29 | 27.63 | 26.76 | 27.60 | 485,144 | +0.24(+0.86%) |
Oct 07, 2015 | 27.16 | 27.80 | 27.16 | 27.37 | 495,338 | +0.45(+1.69%) |
Oct 06, 2015 | 27.09 | 27.38 | 26.63 | 26.91 | 299,709 | -0.24(-0.87%) |
Oct 05, 2015 | 26.47 | 27.17 | 26.34 | 27.15 | 273,936 | +0.78(+2.95%) |
Oct 02, 2015 | 25.57 | 26.38 | 25.30 | 26.37 | 255,275 | +0.59(+2.30%) |