Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.98 | 27.86 | 27.86 | 27.86 | 120,592 | -0.26(-0.94%) |
Dec 30, 2015 | 28.36 | 28.36 | 28.10 | 28.12 | 79,480 | -0.31(-1.09%) |
Dec 29, 2015 | 28.27 | 28.50 | 28.24 | 28.43 | 170,325 | +0.32(+1.13%) |
Dec 28, 2015 | 28.11 | 28.15 | 27.78 | 28.11 | 85,653 | -0.14(-0.51%) |
Dec 24, 2015 | 28.19 | 28.26 | 28.26 | 28.26 | 94,742 | +0.05(+0.19%) |
Dec 23, 2015 | 27.92 | 28.20 | 27.85 | 28.20 | 111,833 | +0.43(+1.54%) |
Dec 22, 2015 | 27.74 | 27.81 | 27.36 | 27.78 | 302,063 | +0.14(+0.52%) |
Dec 21, 2015 | 27.62 | 27.78 | 27.32 | 27.63 | 564,391 | +0.20(+0.72%) |
Dec 18, 2015 | 28.04 | 28.04 | 27.43 | 27.43 | 753,054 | -0.75(-2.64%) |
Dec 17, 2015 | 28.72 | 28.77 | 28.18 | 28.18 | 306,038 | -0.44(-1.55%) |
Dec 16, 2015 | 28.44 | 28.70 | 28.00 | 28.62 | 1,396,658 | +0.41(+1.46%) |
Dec 15, 2015 | 27.77 | 28.36 | 27.77 | 28.21 | 302,985 | +0.76(+2.77%) |
Dec 14, 2015 | 27.74 | 27.74 | 27.15 | 27.45 | 345,797 | +0.00(+0.00%) |
Dec 11, 2015 | 27.69 | 27.76 | 27.27 | 27.45 | 385,328 | -0.61(-2.18%) |
Dec 10, 2015 | 27.84 | 28.34 | 27.77 | 28.06 | 269,333 | +0.21(+0.74%) |
Dec 09, 2015 | 28.14 | 28.52 | 27.68 | 27.85 | 380,314 | -0.39(-1.38%) |
Dec 08, 2015 | 28.55 | 28.58 | 28.16 | 28.24 | 236,228 | -0.52(-1.82%) |
Dec 07, 2015 | 29.10 | 29.14 | 28.60 | 28.77 | 322,990 | -0.41(-1.41%) |
Dec 04, 2015 | 28.58 | 29.24 | 28.43 | 29.18 | 156,856 | +0.75(+2.62%) |
Dec 03, 2015 | 29.02 | 29.07 | 28.38 | 28.43 | 292,345 | -0.41(-1.43%) |
Dec 02, 2015 | 29.33 | 29.34 | 28.81 | 28.85 | 179,613 | -0.40(-1.36%) |
Dec 01, 2015 | 29.18 | 29.44 | 28.98 | 29.24 | 174,243 | +0.20(+0.68%) |
Nov 30, 2015 | 29.08 | 29.15 | 28.92 | 29.04 | 255,158 | +0.01(+0.03%) |
Nov 27, 2015 | 28.99 | 29.05 | 28.81 | 29.04 | 164,628 | +0.08(+0.27%) |
Nov 25, 2015 | 29.00 | 28.96 | 28.96 | 28.96 | 612,488 | +0.01(+0.03%) |
Nov 24, 2015 | 28.67 | 29.00 | 28.59 | 28.95 | 740,418 | +0.10(+0.33%) |
Nov 23, 2015 | 28.88 | 29.07 | 28.81 | 28.85 | 146,824 | -0.01(-0.03%) |
Nov 20, 2015 | 28.92 | 28.99 | 28.73 | 28.86 | 593,836 | +0.06(+0.19%) |
Nov 19, 2015 | 28.80 | 28.85 | 28.57 | 28.81 | 180,418 | -0.02(-0.05%) |
Nov 18, 2015 | 28.40 | 28.84 | 28.26 | 28.82 | 304,108 | +0.50(+1.76%) |
Nov 17, 2015 | 28.38 | 28.66 | 28.19 | 28.32 | 2,167,537 | +0.02(+0.08%) |
Nov 16, 2015 | 27.88 | 28.30 | 27.78 | 28.30 | 185,295 | +0.36(+1.28%) |
Nov 13, 2015 | 28.16 | 28.28 | 27.84 | 27.94 | 218,517 | -0.30(-1.07%) |
Nov 12, 2015 | 28.64 | 28.64 | 28.24 | 28.24 | 461,686 | -0.53(-1.85%) |
Nov 11, 2015 | 29.04 | 29.15 | 28.73 | 28.77 | 149,863 | -0.11(-0.38%) |
Nov 10, 2015 | 28.81 | 28.96 | 28.58 | 28.88 | 254,995 | +0.03(+0.11%) |
Nov 09, 2015 | 29.19 | 29.19 | 28.65 | 28.85 | 459,763 | -0.18(-0.63%) |
Nov 06, 2015 | 28.88 | 29.29 | 28.88 | 29.04 | 752,028 | +0.77(+2.72%) |
Nov 05, 2015 | 28.00 | 28.40 | 28.00 | 28.27 | 224,655 | +0.26(+0.93%) |
Nov 04, 2015 | 28.04 | 28.11 | 27.91 | 28.00 | 258,366 | +0.06(+0.20%) |
Nov 03, 2015 | 27.92 | 28.08 | 27.81 | 27.95 | 146,953 | +0.00(+0.00%) |
Nov 02, 2015 | 27.62 | 28.05 | 27.62 | 27.95 | 291,217 | +0.45(+1.64%) |
Oct 30, 2015 | 28.06 | 28.06 | 27.38 | 27.50 | 167,633 | -0.59(-2.12%) |
Oct 29, 2015 | 28.28 | 28.47 | 28.05 | 28.09 | 168,204 | -0.27(-0.95%) |
Oct 28, 2015 | 27.45 | 28.36 | 27.45 | 28.36 | 260,638 | +0.97(+3.53%) |
Oct 27, 2015 | 27.51 | 27.63 | 27.28 | 27.39 | 125,352 | -0.25(-0.89%) |
Oct 26, 2015 | 27.78 | 27.84 | 27.46 | 27.64 | 85,579 | -0.18(-0.66%) |
Oct 23, 2015 | 27.34 | 27.82 | 27.34 | 27.82 | 184,864 | +0.63(+2.30%) |
Oct 22, 2015 | 26.86 | 27.47 | 26.86 | 27.20 | 174,221 | +0.44(+1.63%) |
Oct 21, 2015 | 27.15 | 27.27 | 26.76 | 26.76 | 92,473 | -0.34(-1.26%) |
Oct 20, 2015 | 26.78 | 27.17 | 26.77 | 27.10 | 62,247 | +0.32(+1.21%) |
Oct 19, 2015 | 26.72 | 27.01 | 26.71 | 26.78 | 62,613 | -0.09(-0.32%) |
Oct 16, 2015 | 27.05 | 27.16 | 26.76 | 26.86 | 126,972 | -0.04(-0.15%) |
Oct 15, 2015 | 26.61 | 26.92 | 26.55 | 26.90 | 107,837 | +0.48(+1.80%) |
Oct 14, 2015 | 27.01 | 27.02 | 26.36 | 26.43 | 121,637 | -0.65(-2.40%) |
Oct 13, 2015 | 27.18 | 27.31 | 27.05 | 27.08 | 79,349 | -0.18(-0.67%) |
Oct 12, 2015 | 27.16 | 27.32 | 27.01 | 27.26 | 194,959 | +0.10(+0.38%) |
Oct 09, 2015 | 27.46 | 27.57 | 27.08 | 27.16 | 88,029 | -0.30(-1.10%) |
Oct 08, 2015 | 27.24 | 27.48 | 27.12 | 27.46 | 126,997 | +0.17(+0.64%) |
Oct 07, 2015 | 27.11 | 27.37 | 27.01 | 27.28 | 113,197 | +0.30(+1.12%) |
Oct 06, 2015 | 27.01 | 27.13 | 26.87 | 26.98 | 113,689 | -0.05(-0.18%) |
Oct 05, 2015 | 26.62 | 27.10 | 26.51 | 27.03 | 685,990 | +0.56(+2.13%) |
Oct 02, 2015 | 26.02 | 26.47 | 25.53 | 26.47 | 259,657 | -0.25(-0.92%) |