Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.62 | 27.47 | 27.47 | 27.47 | 764,741 | -0.32(-1.16%) |
Dec 30, 2015 | 27.85 | 28.08 | 27.78 | 27.79 | 951,795 | -0.16(-0.57%) |
Dec 29, 2015 | 27.80 | 27.99 | 27.66 | 27.95 | 556,979 | +0.24(+0.88%) |
Dec 28, 2015 | 27.54 | 27.71 | 27.37 | 27.71 | 507,387 | +0.07(+0.25%) |
Dec 24, 2015 | 27.52 | 27.64 | 27.64 | 27.64 | 232,088 | +0.11(+0.39%) |
Dec 23, 2015 | 27.62 | 27.78 | 27.40 | 27.53 | 622,419 | +0.04(+0.14%) |
Dec 22, 2015 | 27.05 | 27.56 | 26.95 | 27.49 | 704,981 | +0.49(+1.81%) |
Dec 21, 2015 | 26.71 | 27.00 | 26.32 | 27.00 | 1,208,953 | +0.44(+1.64%) |
Dec 18, 2015 | 26.72 | 26.92 | 26.42 | 26.57 | 2,778,822 | -0.35(-1.31%) |
Dec 17, 2015 | 27.36 | 27.46 | 26.91 | 26.92 | 710,900 | -0.36(-1.32%) |
Dec 16, 2015 | 27.36 | 27.40 | 26.81 | 27.28 | 759,051 | +0.11(+0.39%) |
Dec 15, 2015 | 27.30 | 27.49 | 26.71 | 27.17 | 1,586,427 | -0.18(-0.64%) |
Dec 14, 2015 | 27.67 | 27.82 | 27.27 | 27.35 | 963,064 | -0.39(-1.41%) |
Dec 11, 2015 | 28.01 | 28.46 | 27.65 | 27.74 | 1,738,180 | -0.57(-2.03%) |
Dec 10, 2015 | 28.43 | 28.53 | 28.25 | 28.31 | 601,995 | -0.12(-0.43%) |
Dec 09, 2015 | 29.30 | 29.48 | 28.43 | 28.44 | 1,090,766 | -1.13(-3.83%) |
Dec 08, 2015 | 29.19 | 29.76 | 29.19 | 29.57 | 568,085 | +0.22(+0.76%) |
Dec 07, 2015 | 29.48 | 29.52 | 29.20 | 29.35 | 549,168 | -0.18(-0.60%) |
Dec 04, 2015 | 28.89 | 29.52 | 28.89 | 29.52 | 784,531 | +0.65(+2.25%) |
Dec 03, 2015 | 29.85 | 29.87 | 28.81 | 28.87 | 1,052,163 | -0.95(-3.19%) |
Dec 02, 2015 | 30.19 | 30.32 | 29.75 | 29.82 | 596,445 | -0.46(-1.51%) |
Dec 01, 2015 | 30.04 | 30.32 | 30.04 | 30.28 | 706,065 | +0.30(+0.99%) |
Nov 30, 2015 | 30.16 | 30.18 | 29.88 | 29.98 | 832,023 | -0.05(-0.18%) |
Nov 27, 2015 | 29.72 | 30.04 | 29.68 | 30.04 | 297,778 | +0.27(+0.89%) |
Nov 25, 2015 | 29.68 | 29.77 | 29.77 | 29.77 | 475,276 | +0.06(+0.20%) |
Nov 24, 2015 | 29.31 | 29.91 | 29.23 | 29.71 | 1,074,891 | +0.18(+0.62%) |
Nov 23, 2015 | 29.05 | 29.53 | 29.05 | 29.53 | 1,126,044 | +0.49(+1.70%) |
Nov 20, 2015 | 29.08 | 29.33 | 28.93 | 29.03 | 1,279,828 | +0.02(+0.05%) |
Nov 19, 2015 | 28.88 | 29.11 | 28.84 | 29.02 | 997,524 | +0.16(+0.55%) |
Nov 18, 2015 | 28.00 | 28.87 | 27.98 | 28.86 | 755,808 | +0.89(+3.18%) |
Nov 17, 2015 | 28.22 | 28.82 | 27.96 | 27.97 | 1,801,726 | -0.29(-1.02%) |
Nov 16, 2015 | 28.26 | 28.51 | 28.06 | 28.26 | 1,048,744 | -0.08(-0.29%) |
Nov 13, 2015 | 28.29 | 28.59 | 28.21 | 28.34 | 545,143 | -0.11(-0.40%) |
Nov 12, 2015 | 28.78 | 29.03 | 28.34 | 28.45 | 535,483 | -0.50(-1.73%) |
Nov 11, 2015 | 29.19 | 29.23 | 28.92 | 28.96 | 389,339 | -0.20(-0.68%) |
Nov 10, 2015 | 28.69 | 29.17 | 28.69 | 29.15 | 590,007 | +0.35(+1.21%) |
Nov 09, 2015 | 28.94 | 29.04 | 28.56 | 28.80 | 687,468 | -0.16(-0.55%) |
Nov 06, 2015 | 29.37 | 29.37 | 28.86 | 28.96 | 1,101,711 | -0.46(-1.58%) |
Nov 05, 2015 | 29.27 | 29.58 | 29.20 | 29.43 | 469,297 | +0.30(+1.02%) |
Nov 04, 2015 | 29.37 | 29.57 | 29.01 | 29.13 | 642,028 | -0.26(-0.88%) |
Nov 03, 2015 | 29.55 | 29.59 | 29.25 | 29.39 | 760,885 | -0.18(-0.62%) |
Nov 02, 2015 | 28.99 | 29.65 | 28.96 | 29.57 | 897,987 | +0.59(+2.02%) |
Oct 30, 2015 | 29.41 | 29.66 | 28.85 | 28.99 | 1,142,367 | -0.49(-1.68%) |
Oct 29, 2015 | 29.86 | 30.10 | 29.45 | 29.48 | 648,203 | -0.56(-1.87%) |
Oct 28, 2015 | 29.69 | 30.04 | 29.53 | 30.04 | 970,441 | +0.52(+1.75%) |
Oct 27, 2015 | 29.66 | 29.91 | 29.48 | 29.53 | 932,823 | -0.34(-1.15%) |
Oct 26, 2015 | 29.81 | 29.90 | 29.39 | 29.87 | 1,336,980 | -0.07(-0.23%) |
Oct 23, 2015 | 29.29 | 29.94 | 29.05 | 29.94 | 1,604,887 | +0.68(+2.34%) |
Oct 22, 2015 | 29.83 | 29.90 | 28.97 | 29.25 | 1,870,441 | -0.75(-2.48%) |
Oct 21, 2015 | 30.39 | 30.48 | 29.98 | 30.00 | 853,036 | -0.33(-1.08%) |
Oct 20, 2015 | 30.70 | 30.71 | 30.26 | 30.32 | 1,034,254 | -0.36(-1.19%) |
Oct 19, 2015 | 30.64 | 30.80 | 30.38 | 30.69 | 753,053 | -0.03(-0.10%) |
Oct 16, 2015 | 30.90 | 30.92 | 30.55 | 30.72 | 762,048 | -0.10(-0.32%) |
Oct 15, 2015 | 30.14 | 30.83 | 30.14 | 30.82 | 619,077 | +0.75(+2.50%) |
Oct 14, 2015 | 30.58 | 30.70 | 30.02 | 30.07 | 910,824 | -0.59(-1.93%) |
Oct 13, 2015 | 30.68 | 30.86 | 30.60 | 30.66 | 944,420 | -0.17(-0.54%) |
Oct 12, 2015 | 30.66 | 30.95 | 30.61 | 30.83 | 908,404 | +0.11(+0.37%) |
Oct 09, 2015 | 30.87 | 30.93 | 30.61 | 30.71 | 689,744 | -0.08(-0.25%) |
Oct 08, 2015 | 30.38 | 30.80 | 30.18 | 30.79 | 611,649 | +0.40(+1.30%) |
Oct 07, 2015 | 29.97 | 30.40 | 29.83 | 30.39 | 542,496 | +0.58(+1.94%) |
Oct 06, 2015 | 29.99 | 30.12 | 29.59 | 29.81 | 786,845 | -0.24(-0.81%) |
Oct 05, 2015 | 29.84 | 30.14 | 29.80 | 30.06 | 925,030 | +0.40(+1.36%) |
Oct 02, 2015 | 29.24 | 29.66 | 28.97 | 29.66 | 669,884 | +0.21(+0.70%) |