Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.25 | 25.89 | 25.89 | 25.89 | 245,367 | -0.64(-2.43%) |
Dec 30, 2015 | 26.99 | 27.13 | 26.44 | 26.54 | 191,165 | -0.63(-2.31%) |
Dec 29, 2015 | 27.20 | 27.66 | 26.67 | 27.17 | 367,547 | +0.16(+0.58%) |
Dec 28, 2015 | 26.84 | 27.26 | 26.69 | 27.01 | 228,179 | -0.07(-0.27%) |
Dec 24, 2015 | 26.69 | 27.08 | 27.08 | 27.08 | 66,367 | +0.40(+1.52%) |
Dec 23, 2015 | 26.99 | 27.17 | 26.41 | 26.68 | 149,172 | -0.26(-0.98%) |
Dec 22, 2015 | 26.30 | 27.07 | 26.08 | 26.94 | 269,980 | +0.70(+2.67%) |
Dec 21, 2015 | 25.70 | 26.37 | 25.70 | 26.24 | 221,747 | +0.31(+1.21%) |
Dec 18, 2015 | 26.25 | 26.39 | 25.87 | 25.93 | 253,577 | -0.36(-1.35%) |
Dec 17, 2015 | 26.41 | 26.78 | 25.91 | 26.28 | 370,033 | -0.08(-0.31%) |
Dec 16, 2015 | 26.03 | 26.39 | 25.50 | 26.36 | 581,707 | +0.36(+1.36%) |
Dec 15, 2015 | 26.13 | 27.03 | 25.76 | 26.01 | 291,938 | +0.03(+0.13%) |
Dec 14, 2015 | 26.33 | 26.51 | 25.75 | 25.98 | 395,884 | -0.42(-1.60%) |
Dec 11, 2015 | 26.93 | 27.21 | 26.26 | 26.40 | 399,557 | -0.84(-3.09%) |
Dec 10, 2015 | 27.49 | 27.51 | 26.93 | 27.24 | 251,131 | -0.27(-0.99%) |
Dec 09, 2015 | 27.22 | 28.05 | 27.09 | 27.51 | 414,505 | +0.12(+0.42%) |
Dec 08, 2015 | 27.17 | 27.57 | 26.80 | 27.40 | 273,099 | -0.03(-0.12%) |
Dec 07, 2015 | 26.82 | 27.60 | 26.50 | 27.43 | 637,440 | +0.50(+1.87%) |
Dec 04, 2015 | 26.90 | 27.28 | 26.85 | 26.93 | 415,686 | +0.16(+0.59%) |
Dec 03, 2015 | 27.45 | 27.78 | 26.53 | 26.77 | 391,588 | -0.66(-2.41%) |
Dec 02, 2015 | 28.06 | 28.06 | 27.35 | 27.43 | 240,523 | -0.60(-2.15%) |
Dec 01, 2015 | 27.61 | 28.06 | 27.29 | 28.03 | 419,841 | +0.56(+2.04%) |
Nov 30, 2015 | 27.54 | 27.59 | 26.98 | 27.47 | 352,445 | +0.04(+0.15%) |
Nov 27, 2015 | 26.88 | 27.50 | 26.88 | 27.43 | 100,142 | +0.33(+1.22%) |
Nov 25, 2015 | 26.97 | 27.10 | 27.10 | 27.10 | 171,127 | +0.14(+0.52%) |
Nov 24, 2015 | 27.25 | 27.25 | 26.55 | 26.96 | 215,493 | -0.36(-1.33%) |
Nov 23, 2015 | 27.25 | 27.59 | 26.82 | 27.32 | 440,145 | +0.16(+0.58%) |
Nov 20, 2015 | 27.25 | 27.53 | 26.69 | 27.17 | 285,927 | +0.09(+0.34%) |
Nov 19, 2015 | 27.25 | 27.66 | 26.48 | 27.07 | 655,008 | -0.12(-0.46%) |
Nov 18, 2015 | 26.84 | 27.25 | 26.47 | 27.20 | 553,435 | +0.45(+1.70%) |
Nov 17, 2015 | 26.01 | 27.25 | 25.84 | 26.74 | 720,456 | +0.61(+2.34%) |
Nov 16, 2015 | 25.34 | 26.22 | 25.13 | 26.13 | 482,389 | +0.84(+3.33%) |
Nov 13, 2015 | 25.42 | 25.75 | 25.13 | 25.29 | 531,586 | -0.13(-0.52%) |
Nov 12, 2015 | 25.41 | 25.64 | 25.05 | 25.42 | 394,180 | -0.39(-1.50%) |
Nov 11, 2015 | 26.22 | 26.36 | 25.70 | 25.81 | 402,575 | -0.69(-2.59%) |
Nov 10, 2015 | 26.06 | 26.55 | 25.93 | 26.50 | 357,585 | +0.26(+1.01%) |
Nov 09, 2015 | 26.48 | 26.50 | 25.95 | 26.23 | 268,739 | -0.27(-1.03%) |
Nov 06, 2015 | 26.04 | 26.70 | 25.97 | 26.50 | 292,865 | +0.52(+2.00%) |
Nov 05, 2015 | 26.79 | 26.99 | 25.92 | 25.98 | 610,536 | -0.66(-2.48%) |
Nov 04, 2015 | 26.14 | 26.99 | 26.14 | 26.65 | 514,521 | +0.52(+1.98%) |
Nov 03, 2015 | 25.95 | 26.27 | 25.71 | 26.13 | 296,616 | +0.29(+1.11%) |
Nov 02, 2015 | 26.25 | 26.28 | 25.79 | 25.84 | 398,042 | -0.29(-1.10%) |
Oct 30, 2015 | 24.44 | 26.21 | 24.44 | 26.13 | 575,292 | +1.82(+7.51%) |
Oct 29, 2015 | 24.53 | 24.89 | 23.59 | 24.30 | 626,307 | -0.70(-2.79%) |
Oct 28, 2015 | 25.22 | 25.36 | 24.59 | 25.00 | 460,035 | -0.21(-0.85%) |
Oct 27, 2015 | 24.00 | 25.31 | 23.98 | 25.22 | 552,102 | +1.13(+4.71%) |
Oct 26, 2015 | 25.29 | 25.30 | 24.06 | 24.08 | 733,957 | -0.90(-3.62%) |
Oct 23, 2015 | 24.32 | 25.12 | 23.93 | 24.99 | 407,706 | +0.72(+2.98%) |
Oct 22, 2015 | 24.25 | 24.49 | 23.95 | 24.26 | 544,667 | +0.16(+0.68%) |
Oct 21, 2015 | 24.33 | 24.57 | 24.01 | 24.10 | 356,438 | -0.14(-0.58%) |
Oct 20, 2015 | 24.26 | 24.59 | 24.04 | 24.24 | 339,990 | -0.12(-0.51%) |
Oct 19, 2015 | 24.42 | 24.76 | 24.22 | 24.36 | 351,842 | -0.15(-0.60%) |
Oct 16, 2015 | 24.71 | 24.71 | 24.20 | 24.51 | 428,248 | -0.12(-0.50%) |
Oct 15, 2015 | 24.19 | 24.71 | 24.08 | 24.63 | 463,028 | +0.50(+2.08%) |
Oct 14, 2015 | 24.06 | 24.29 | 23.61 | 24.13 | 536,748 | +0.16(+0.69%) |
Oct 13, 2015 | 24.06 | 24.11 | 23.59 | 23.97 | 368,295 | -0.15(-0.61%) |
Oct 12, 2015 | 23.80 | 24.27 | 23.64 | 24.11 | 459,932 | +0.27(+1.14%) |
Oct 09, 2015 | 23.61 | 24.20 | 23.45 | 23.84 | 426,735 | +0.20(+0.83%) |
Oct 08, 2015 | 23.48 | 23.78 | 23.05 | 23.65 | 628,970 | +0.01(+0.03%) |
Oct 07, 2015 | 23.57 | 23.92 | 22.94 | 23.64 | 852,787 | +0.18(+0.77%) |
Oct 06, 2015 | 23.06 | 23.53 | 22.77 | 23.46 | 1,034,070 | +0.75(+3.29%) |
Oct 05, 2015 | 23.75 | 23.83 | 22.63 | 22.71 | 970,162 | -0.85(-3.59%) |
Oct 02, 2015 | 22.32 | 23.69 | 22.22 | 23.56 | 629,252 | +0.89(+3.92%) |