Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.47 | 27.63 | 27.63 | 27.63 | 871,581 | -0.23(-0.82%) |
Dec 30, 2015 | 28.13 | 28.30 | 27.84 | 27.86 | 632,708 | -0.39(-1.37%) |
Dec 29, 2015 | 28.38 | 28.51 | 27.85 | 28.24 | 785,933 | +0.21(+0.74%) |
Dec 28, 2015 | 28.37 | 28.44 | 27.80 | 28.03 | 614,695 | -0.44(-1.55%) |
Dec 24, 2015 | 28.59 | 28.48 | 28.48 | 28.48 | 179,366 | -0.12(-0.41%) |
Dec 23, 2015 | 27.86 | 28.60 | 27.64 | 28.59 | 1,098,665 | +0.80(+2.87%) |
Dec 22, 2015 | 27.47 | 27.84 | 27.14 | 27.79 | 694,921 | +0.39(+1.43%) |
Dec 21, 2015 | 27.93 | 27.99 | 27.08 | 27.40 | 1,243,211 | -0.15(-0.53%) |
Dec 18, 2015 | 27.97 | 28.10 | 27.11 | 27.55 | 2,830,194 | -0.66(-2.33%) |
Dec 17, 2015 | 29.10 | 29.32 | 28.03 | 28.21 | 2,192,170 | -0.90(-3.08%) |
Dec 16, 2015 | 27.81 | 29.38 | 27.47 | 29.10 | 2,335,178 | +1.68(+6.11%) |
Dec 15, 2015 | 25.73 | 27.55 | 25.63 | 27.43 | 1,574,477 | +1.97(+7.74%) |
Dec 14, 2015 | 26.23 | 26.70 | 25.28 | 25.46 | 1,826,519 | -0.79(-2.99%) |
Dec 11, 2015 | 27.07 | 27.43 | 26.23 | 26.24 | 1,499,520 | -1.38(-4.98%) |
Dec 10, 2015 | 27.59 | 28.11 | 27.57 | 27.62 | 1,050,266 | +0.11(+0.40%) |
Dec 09, 2015 | 27.75 | 28.46 | 27.49 | 27.51 | 1,441,590 | -0.55(-1.97%) |
Dec 08, 2015 | 28.33 | 28.67 | 27.38 | 28.06 | 2,714,492 | +0.48(+1.76%) |
Dec 07, 2015 | 28.14 | 28.22 | 27.54 | 27.57 | 664,844 | -0.75(-2.64%) |
Dec 04, 2015 | 27.63 | 28.35 | 27.52 | 28.32 | 1,003,528 | +0.64(+2.33%) |
Dec 03, 2015 | 28.11 | 28.27 | 27.65 | 27.68 | 1,301,597 | -0.19(-0.68%) |
Dec 02, 2015 | 28.52 | 28.62 | 27.76 | 27.87 | 1,389,896 | -0.64(-2.24%) |
Dec 01, 2015 | 28.38 | 28.65 | 28.25 | 28.51 | 1,459,137 | -0.02(-0.06%) |
Nov 30, 2015 | 28.79 | 28.84 | 28.51 | 28.52 | 945,544 | -0.25(-0.85%) |
Nov 27, 2015 | 28.53 | 28.81 | 28.39 | 28.77 | 741,817 | +0.11(+0.39%) |
Nov 25, 2015 | 28.36 | 28.66 | 28.66 | 28.66 | 694,007 | +0.46(+1.63%) |
Nov 24, 2015 | 27.69 | 28.27 | 27.60 | 28.20 | 932,561 | +0.19(+0.68%) |
Nov 23, 2015 | 27.62 | 28.02 | 27.48 | 28.01 | 1,322,518 | +0.45(+1.65%) |
Nov 20, 2015 | 27.38 | 27.58 | 27.30 | 27.55 | 868,242 | +0.47(+1.72%) |
Nov 19, 2015 | 27.88 | 28.21 | 27.01 | 27.09 | 1,737,841 | -0.98(-3.48%) |
Nov 18, 2015 | 26.89 | 28.06 | 26.80 | 28.06 | 2,343,566 | +1.85(+7.05%) |
Nov 17, 2015 | 26.49 | 26.79 | 25.74 | 26.22 | 2,369,191 | -0.14(-0.54%) |
Nov 16, 2015 | 26.67 | 27.03 | 26.09 | 26.36 | 1,469,374 | -0.48(-1.81%) |
Nov 13, 2015 | 26.09 | 26.89 | 25.90 | 26.84 | 1,128,053 | +0.52(+1.96%) |
Nov 12, 2015 | 26.98 | 27.13 | 26.26 | 26.33 | 1,403,453 | -1.03(-3.75%) |
Nov 11, 2015 | 27.82 | 27.88 | 27.32 | 27.35 | 1,716,434 | -0.23(-0.85%) |
Nov 10, 2015 | 27.92 | 28.12 | 27.51 | 27.59 | 1,347,539 | -0.61(-2.16%) |
Nov 09, 2015 | 29.38 | 29.38 | 27.87 | 28.19 | 1,286,430 | -1.23(-4.19%) |
Nov 06, 2015 | 29.98 | 30.05 | 29.02 | 29.43 | 2,054,794 | -0.66(-2.18%) |
Nov 05, 2015 | 29.51 | 30.14 | 29.48 | 30.08 | 967,239 | +0.71(+2.42%) |
Nov 04, 2015 | 29.90 | 30.20 | 29.33 | 29.37 | 879,908 | -0.48(-1.62%) |
Nov 03, 2015 | 29.92 | 30.38 | 29.70 | 29.86 | 1,249,240 | -0.47(-1.54%) |
Nov 02, 2015 | 28.33 | 30.43 | 28.20 | 30.32 | 2,192,343 | +1.89(+6.65%) |
Oct 30, 2015 | 28.79 | 28.79 | 28.16 | 28.43 | 1,156,196 | -0.22(-0.77%) |
Oct 29, 2015 | 29.31 | 29.62 | 28.53 | 28.65 | 1,454,580 | -0.86(-2.91%) |
Oct 28, 2015 | 28.84 | 29.65 | 28.75 | 29.51 | 1,644,934 | +0.66(+2.30%) |
Oct 27, 2015 | 29.48 | 29.74 | 28.79 | 28.85 | 1,376,014 | -0.92(-3.09%) |
Oct 26, 2015 | 29.61 | 29.81 | 29.42 | 29.77 | 991,963 | +0.07(+0.25%) |
Oct 23, 2015 | 29.62 | 29.84 | 29.04 | 29.70 | 1,810,910 | +0.65(+2.25%) |
Oct 22, 2015 | 28.18 | 29.49 | 28.11 | 29.04 | 1,823,560 | +1.47(+5.35%) |
Oct 21, 2015 | 28.33 | 28.60 | 27.49 | 27.57 | 1,454,340 | -0.74(-2.61%) |
Oct 20, 2015 | 28.55 | 28.74 | 28.30 | 28.31 | 1,343,588 | -0.25(-0.87%) |
Oct 19, 2015 | 28.02 | 28.60 | 27.87 | 28.56 | 1,395,189 | +0.24(+0.84%) |
Oct 16, 2015 | 28.01 | 28.46 | 27.89 | 28.32 | 1,349,580 | +0.32(+1.15%) |
Oct 15, 2015 | 28.03 | 28.43 | 27.76 | 28.00 | 1,849,660 | +0.20(+0.70%) |
Oct 14, 2015 | 27.89 | 28.41 | 27.64 | 27.80 | 1,931,604 | -0.20(-0.72%) |
Oct 13, 2015 | 28.60 | 29.03 | 27.96 | 28.00 | 1,869,682 | -1.04(-3.59%) |
Oct 12, 2015 | 28.84 | 29.17 | 28.65 | 29.04 | 1,780,596 | +0.22(+0.76%) |
Oct 09, 2015 | 28.37 | 28.91 | 27.85 | 28.82 | 2,317,209 | +0.47(+1.66%) |
Oct 08, 2015 | 27.54 | 28.50 | 27.54 | 28.35 | 1,569,629 | +0.45(+1.62%) |
Oct 07, 2015 | 26.84 | 27.93 | 26.84 | 27.90 | 1,860,018 | +1.36(+5.12%) |
Oct 06, 2015 | 27.30 | 27.82 | 26.45 | 26.55 | 2,194,979 | -0.98(-3.54%) |
Oct 05, 2015 | 27.45 | 27.95 | 27.19 | 27.52 | 3,200,052 | +0.63(+2.33%) |
Oct 02, 2015 | 25.43 | 26.93 | 25.31 | 26.89 | 1,669,957 | +0.79(+3.04%) |