Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.83 | 27.84 | 27.84 | 27.84 | 79,300 | -0.19(-0.68%) |
Dec 30, 2015 | 28.32 | 28.37 | 27.70 | 28.03 | 43,148 | -0.26(-0.92%) |
Dec 29, 2015 | 28.12 | 28.49 | 28.07 | 28.29 | 19,655 | -0.10(-0.35%) |
Dec 28, 2015 | 28.53 | 28.71 | 28.09 | 28.39 | 21,049 | -0.32(-1.11%) |
Dec 24, 2015 | 29.07 | 28.71 | 28.71 | 28.71 | 12,400 | -0.29(-1.00%) |
Dec 23, 2015 | 27.92 | 29.14 | 27.89 | 29.00 | 29,975 | +1.11(+3.98%) |
Dec 22, 2015 | 28.30 | 28.30 | 27.59 | 27.89 | 49,225 | -0.41(-1.45%) |
Dec 21, 2015 | 28.32 | 28.88 | 27.80 | 28.30 | 38,835 | +0.28(+1.00%) |
Dec 18, 2015 | 27.81 | 28.05 | 27.38 | 28.02 | 101,380 | +0.05(+0.18%) |
Dec 17, 2015 | 28.17 | 28.26 | 27.55 | 27.97 | 39,382 | -0.05(-0.18%) |
Dec 16, 2015 | 27.27 | 28.15 | 27.27 | 28.02 | 49,601 | +0.82(+3.01%) |
Dec 15, 2015 | 27.11 | 27.36 | 26.75 | 27.20 | 45,580 | +0.51(+1.91%) |
Dec 14, 2015 | 26.76 | 27.25 | 26.41 | 26.69 | 70,293 | -0.09(-0.34%) |
Dec 11, 2015 | 27.11 | 27.30 | 26.57 | 26.78 | 30,924 | -0.79(-2.87%) |
Dec 10, 2015 | 27.63 | 27.69 | 27.16 | 27.57 | 23,866 | +0.00(+0.00%) |
Dec 09, 2015 | 28.00 | 28.63 | 27.31 | 27.57 | 73,477 | -0.49(-1.75%) |
Dec 08, 2015 | 27.84 | 28.51 | 27.65 | 28.06 | 43,868 | -0.09(-0.32%) |
Dec 07, 2015 | 28.85 | 28.85 | 27.63 | 28.15 | 58,424 | -0.55(-1.92%) |
Dec 04, 2015 | 28.20 | 29.11 | 28.01 | 28.70 | 62,598 | +0.71(+2.54%) |
Dec 03, 2015 | 27.92 | 28.35 | 27.44 | 27.99 | 62,117 | +0.10(+0.36%) |
Dec 02, 2015 | 27.50 | 28.62 | 27.30 | 27.89 | 163,927 | +0.28(+1.01%) |
Dec 01, 2015 | 27.46 | 27.77 | 27.25 | 27.61 | 60,842 | +0.23(+0.84%) |
Nov 30, 2015 | 27.67 | 27.67 | 27.04 | 27.38 | 63,636 | -0.33(-1.19%) |
Nov 27, 2015 | 27.74 | 27.95 | 27.49 | 27.71 | 11,238 | -0.04(-0.14%) |
Nov 25, 2015 | 27.71 | 27.75 | 27.75 | 27.75 | 25,000 | +0.08(+0.29%) |
Nov 24, 2015 | 26.80 | 28.02 | 26.72 | 27.67 | 83,353 | +0.86(+3.21%) |
Nov 23, 2015 | 26.54 | 26.94 | 26.29 | 26.81 | 17,717 | +0.33(+1.25%) |
Nov 20, 2015 | 26.68 | 26.77 | 26.26 | 26.48 | 28,739 | -0.02(-0.08%) |
Nov 19, 2015 | 26.72 | 26.92 | 26.39 | 26.50 | 50,695 | -0.22(-0.82%) |
Nov 18, 2015 | 26.36 | 26.94 | 26.09 | 26.72 | 91,994 | +0.47(+1.79%) |
Nov 17, 2015 | 27.64 | 27.67 | 26.13 | 26.25 | 99,528 | -1.25(-4.55%) |
Nov 16, 2015 | 28.28 | 28.81 | 27.30 | 27.50 | 51,785 | -0.87(-3.07%) |
Nov 13, 2015 | 29.70 | 30.00 | 28.27 | 28.37 | 89,479 | -1.63(-5.43%) |
Nov 12, 2015 | 30.31 | 30.99 | 29.97 | 30.00 | 111,402 | -0.40(-1.32%) |
Nov 11, 2015 | 30.19 | 31.02 | 30.19 | 30.40 | 42,427 | +0.25(+0.83%) |
Nov 10, 2015 | 29.57 | 30.54 | 29.57 | 30.15 | 80,808 | +0.49(+1.65%) |
Nov 09, 2015 | 30.27 | 30.62 | 29.58 | 29.66 | 34,854 | -0.72(-2.37%) |
Nov 06, 2015 | 30.09 | 30.62 | 29.62 | 30.38 | 65,713 | +0.09(+0.30%) |
Nov 05, 2015 | 30.16 | 30.75 | 29.54 | 30.29 | 26,339 | +0.01(+0.03%) |
Nov 04, 2015 | 32.20 | 32.23 | 29.48 | 30.28 | 102,842 | -1.92(-5.96%) |
Nov 03, 2015 | 32.17 | 32.39 | 31.68 | 32.20 | 24,655 | -0.16(-0.49%) |
Nov 02, 2015 | 31.56 | 32.40 | 31.15 | 32.36 | 33,911 | +0.99(+3.16%) |
Oct 30, 2015 | 31.46 | 31.56 | 30.88 | 31.37 | 27,201 | -0.01(-0.03%) |
Oct 29, 2015 | 31.51 | 32.15 | 31.31 | 31.38 | 49,663 | -0.26(-0.82%) |
Oct 28, 2015 | 31.01 | 31.92 | 30.81 | 31.64 | 53,497 | +0.64(+2.06%) |
Oct 27, 2015 | 31.05 | 31.62 | 30.85 | 31.00 | 23,832 | -0.28(-0.90%) |
Oct 26, 2015 | 31.88 | 31.88 | 31.27 | 31.28 | 16,906 | -0.56(-1.76%) |
Oct 23, 2015 | 31.35 | 31.98 | 31.04 | 31.84 | 23,117 | +0.63(+2.02%) |
Oct 22, 2015 | 30.72 | 31.21 | 30.62 | 31.21 | 38,290 | +0.60(+1.96%) |
Oct 21, 2015 | 30.59 | 31.31 | 30.28 | 30.61 | 49,320 | +0.16(+0.53%) |
Oct 20, 2015 | 30.94 | 30.94 | 30.20 | 30.45 | 75,391 | -0.41(-1.33%) |
Oct 19, 2015 | 30.60 | 31.05 | 30.41 | 30.86 | 28,429 | +0.22(+0.72%) |
Oct 16, 2015 | 31.03 | 31.08 | 30.46 | 30.64 | 33,669 | -0.21(-0.68%) |
Oct 15, 2015 | 30.68 | 30.90 | 30.20 | 30.85 | 43,826 | +0.35(+1.15%) |
Oct 14, 2015 | 31.00 | 31.38 | 30.16 | 30.50 | 28,725 | -0.42(-1.36%) |
Oct 13, 2015 | 31.16 | 31.81 | 30.75 | 30.92 | 31,650 | -0.52(-1.65%) |
Oct 12, 2015 | 31.34 | 31.60 | 31.02 | 31.44 | 13,010 | +0.00(+0.00%) |
Oct 09, 2015 | 31.13 | 31.49 | 31.13 | 31.44 | 21,987 | +0.28(+0.90%) |
Oct 08, 2015 | 30.52 | 31.33 | 30.46 | 31.16 | 24,662 | +0.72(+2.37%) |
Oct 07, 2015 | 30.69 | 30.93 | 30.33 | 30.44 | 48,179 | -0.20(-0.65%) |
Oct 06, 2015 | 30.94 | 30.94 | 30.35 | 30.64 | 23,768 | -0.27(-0.87%) |
Oct 05, 2015 | 30.17 | 30.99 | 30.17 | 30.91 | 25,455 | +0.79(+2.62%) |
Oct 02, 2015 | 29.25 | 30.12 | 29.25 | 30.12 | 21,411 | +0.44(+1.48%) |