Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.47 | 26.25 | 26.25 | 26.25 | 4,940,582 | -0.29(-1.08%) |
Dec 30, 2015 | 26.70 | 26.71 | 26.53 | 26.53 | 3,082,551 | -0.19(-0.70%) |
Dec 29, 2015 | 26.54 | 26.77 | 26.54 | 26.72 | 4,063,233 | +0.32(+1.22%) |
Dec 28, 2015 | 26.31 | 26.40 | 26.21 | 26.40 | 12,077,380 | +0.00(+0.00%) |
Dec 24, 2015 | 26.41 | 26.40 | 26.40 | 26.40 | 1,675,244 | -0.04(-0.14%) |
Dec 23, 2015 | 26.35 | 26.45 | 26.30 | 26.43 | 4,011,215 | +0.23(+0.88%) |
Dec 22, 2015 | 26.14 | 26.24 | 25.99 | 26.20 | 8,280,698 | +0.19(+0.73%) |
Dec 21, 2015 | 25.99 | 26.04 | 25.81 | 26.01 | 4,544,477 | +0.24(+0.93%) |
Dec 18, 2015 | 26.23 | 26.24 | 25.78 | 25.78 | 6,602,335 | -0.52(-1.97%) |
Dec 17, 2015 | 26.73 | 26.75 | 26.28 | 26.29 | 6,858,436 | -0.38(-1.41%) |
Dec 16, 2015 | 26.44 | 26.72 | 26.21 | 26.67 | 8,896,270 | +0.40(+1.51%) |
Dec 15, 2015 | 26.28 | 26.43 | 26.24 | 26.27 | 6,008,665 | +0.19(+0.73%) |
Dec 14, 2015 | 25.94 | 26.09 | 25.66 | 26.08 | 10,495,420 | +0.17(+0.64%) |
Dec 11, 2015 | 26.17 | 26.22 | 25.89 | 25.92 | 8,932,197 | -0.53(-2.01%) |
Dec 10, 2015 | 26.42 | 26.63 | 26.35 | 26.45 | 5,133,734 | +0.07(+0.28%) |
Dec 09, 2015 | 26.56 | 26.81 | 26.24 | 26.37 | 10,170,936 | -0.29(-1.08%) |
Dec 08, 2015 | 26.51 | 26.74 | 26.46 | 26.66 | 4,865,882 | -0.07(-0.27%) |
Dec 07, 2015 | 26.85 | 26.87 | 26.60 | 26.73 | 3,714,415 | -0.13(-0.50%) |
Dec 04, 2015 | 26.37 | 26.91 | 26.37 | 26.87 | 5,193,078 | +0.56(+2.12%) |
Dec 03, 2015 | 26.79 | 26.80 | 26.20 | 26.31 | 7,803,495 | -0.42(-1.56%) |
Dec 02, 2015 | 26.96 | 27.00 | 26.69 | 26.73 | 5,536,093 | -0.22(-0.83%) |
Dec 01, 2015 | 26.79 | 26.96 | 26.74 | 26.95 | 3,576,111 | +0.28(+1.03%) |
Nov 30, 2015 | 26.88 | 26.88 | 26.66 | 26.67 | 3,599,883 | -0.16(-0.58%) |
Nov 27, 2015 | 26.84 | 26.87 | 26.75 | 26.83 | 728,017 | +0.02(+0.07%) |
Nov 25, 2015 | 26.81 | 26.81 | 26.81 | 26.81 | 3,555,410 | +0.03(+0.10%) |
Nov 24, 2015 | 26.63 | 26.83 | 26.54 | 26.78 | 3,459,918 | -0.01(-0.03%) |
Nov 23, 2015 | 26.84 | 26.92 | 26.71 | 26.79 | 4,523,701 | -0.03(-0.11%) |
Nov 20, 2015 | 26.77 | 26.88 | 26.75 | 26.82 | 2,512,621 | +0.18(+0.69%) |
Nov 19, 2015 | 26.65 | 26.72 | 26.62 | 26.64 | 3,084,628 | -0.02(-0.08%) |
Nov 18, 2015 | 26.35 | 26.68 | 26.30 | 26.66 | 5,089,496 | +0.44(+1.69%) |
Nov 17, 2015 | 26.26 | 26.40 | 26.15 | 26.22 | 5,642,551 | +0.02(+0.09%) |
Nov 16, 2015 | 25.79 | 26.20 | 25.78 | 26.20 | 5,222,371 | +0.35(+1.34%) |
Nov 13, 2015 | 26.15 | 26.17 | 25.83 | 25.85 | 6,494,321 | -0.37(-1.40%) |
Nov 12, 2015 | 26.39 | 26.49 | 26.21 | 26.22 | 6,613,683 | -0.32(-1.22%) |
Nov 11, 2015 | 26.65 | 26.72 | 26.52 | 26.54 | 4,034,499 | -0.07(-0.25%) |
Nov 10, 2015 | 26.50 | 26.63 | 26.46 | 26.61 | 4,471,526 | +0.01(+0.03%) |
Nov 09, 2015 | 26.77 | 26.77 | 26.44 | 26.60 | 3,375,463 | -0.24(-0.91%) |
Nov 06, 2015 | 26.80 | 26.88 | 26.66 | 26.85 | 3,206,014 | -0.02(-0.08%) |
Nov 05, 2015 | 26.97 | 27.00 | 26.74 | 26.87 | 5,802,806 | -0.07(-0.25%) |
Nov 04, 2015 | 27.01 | 27.04 | 26.82 | 26.94 | 4,843,395 | -0.03(-0.10%) |
Nov 03, 2015 | 26.88 | 27.05 | 26.80 | 26.96 | 6,368,597 | +0.05(+0.18%) |
Nov 02, 2015 | 26.69 | 26.93 | 26.65 | 26.92 | 4,502,937 | +0.29(+1.08%) |
Oct 30, 2015 | 26.79 | 26.81 | 26.63 | 26.63 | 3,652,310 | -0.13(-0.47%) |
Oct 29, 2015 | 26.67 | 26.80 | 26.66 | 26.75 | 8,353,716 | +0.04(+0.14%) |
Oct 28, 2015 | 26.52 | 26.72 | 26.36 | 26.72 | 3,674,846 | +0.26(+0.97%) |
Oct 27, 2015 | 26.39 | 26.52 | 26.36 | 26.46 | 4,011,250 | -0.01(-0.03%) |
Oct 26, 2015 | 26.44 | 26.50 | 26.37 | 26.47 | 13,000,482 | -0.01(-0.03%) |
Oct 23, 2015 | 26.46 | 26.55 | 26.31 | 26.48 | 3,770,467 | +0.43(+1.66%) |
Oct 22, 2015 | 25.79 | 26.09 | 25.74 | 26.05 | 5,003,885 | +0.39(+1.53%) |
Oct 21, 2015 | 25.88 | 25.89 | 25.63 | 25.65 | 2,673,407 | -0.15(-0.58%) |
Oct 20, 2015 | 25.84 | 25.91 | 25.72 | 25.80 | 3,007,409 | -0.07(-0.26%) |
Oct 19, 2015 | 25.72 | 25.89 | 25.70 | 25.87 | 2,371,898 | +0.08(+0.32%) |
Oct 16, 2015 | 25.71 | 25.80 | 25.63 | 25.79 | 2,149,950 | +0.13(+0.51%) |
Oct 15, 2015 | 25.39 | 25.67 | 25.35 | 25.66 | 3,754,657 | +0.37(+1.47%) |
Oct 14, 2015 | 25.40 | 25.49 | 25.24 | 25.29 | 2,670,523 | -0.11(-0.43%) |
Oct 13, 2015 | 25.45 | 25.66 | 25.38 | 25.39 | 3,053,899 | -0.19(-0.75%) |
Oct 12, 2015 | 25.54 | 25.60 | 25.49 | 25.59 | 2,063,498 | +0.06(+0.25%) |
Oct 09, 2015 | 25.46 | 25.57 | 25.41 | 25.52 | 5,133,748 | +0.09(+0.35%) |
Oct 08, 2015 | 25.18 | 25.48 | 25.09 | 25.43 | 5,413,426 | +0.19(+0.76%) |
Oct 07, 2015 | 25.18 | 25.27 | 24.99 | 25.24 | 5,489,204 | +0.19(+0.75%) |
Oct 06, 2015 | 25.19 | 25.23 | 24.92 | 25.06 | 4,637,709 | -0.14(-0.57%) |
Oct 05, 2015 | 24.99 | 25.23 | 24.98 | 25.20 | 5,260,230 | +0.38(+1.55%) |
Oct 02, 2015 | 24.18 | 24.82 | 24.07 | 24.82 | 6,877,405 | +0.37(+1.52%) |