Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.03 | 24.80 | 24.80 | 24.80 | 1,437,080 | -0.35(-1.38%) |
Dec 30, 2015 | 25.52 | 25.55 | 25.10 | 25.14 | 1,200,727 | -0.44(-1.71%) |
Dec 29, 2015 | 25.64 | 25.72 | 25.49 | 25.58 | 1,338,826 | +0.14(+0.54%) |
Dec 28, 2015 | 25.46 | 25.56 | 25.12 | 25.44 | 2,491,850 | -0.06(-0.25%) |
Dec 24, 2015 | 25.52 | 25.51 | 25.51 | 25.51 | 998,691 | -0.01(-0.04%) |
Dec 23, 2015 | 25.65 | 25.73 | 25.39 | 25.52 | 982,898 | -0.02(-0.07%) |
Dec 22, 2015 | 25.41 | 25.75 | 25.31 | 25.53 | 2,629,919 | +0.32(+1.26%) |
Dec 21, 2015 | 25.32 | 25.47 | 25.09 | 25.22 | 2,631,479 | -0.10(-0.40%) |
Dec 18, 2015 | 25.26 | 25.66 | 25.22 | 25.32 | 4,349,050 | -0.17(-0.68%) |
Dec 17, 2015 | 25.62 | 25.78 | 25.13 | 25.49 | 2,639,684 | -0.21(-0.82%) |
Dec 16, 2015 | 25.37 | 25.75 | 25.07 | 25.70 | 2,190,095 | +0.57(+2.29%) |
Dec 15, 2015 | 24.69 | 25.26 | 24.61 | 25.12 | 2,678,744 | +0.80(+3.30%) |
Dec 14, 2015 | 24.69 | 24.69 | 24.06 | 24.32 | 2,819,224 | -0.38(-1.55%) |
Dec 11, 2015 | 25.22 | 25.33 | 24.58 | 24.71 | 4,217,394 | -0.81(-3.18%) |
Dec 10, 2015 | 25.62 | 25.79 | 25.35 | 25.52 | 2,518,039 | -0.10(-0.39%) |
Dec 09, 2015 | 25.56 | 25.91 | 25.45 | 25.62 | 2,486,368 | +0.11(+0.43%) |
Dec 08, 2015 | 25.70 | 25.84 | 25.35 | 25.51 | 3,444,767 | -0.65(-2.47%) |
Dec 07, 2015 | 26.13 | 26.24 | 25.88 | 26.15 | 2,735,606 | -0.15(-0.55%) |
Dec 04, 2015 | 26.04 | 26.43 | 25.94 | 26.30 | 4,164,852 | +0.30(+1.16%) |
Dec 03, 2015 | 26.51 | 26.57 | 25.72 | 26.00 | 3,258,769 | -0.52(-1.96%) |
Dec 02, 2015 | 26.54 | 26.95 | 26.43 | 26.52 | 4,218,943 | -0.02(-0.07%) |
Dec 01, 2015 | 25.78 | 26.54 | 25.70 | 26.54 | 3,323,145 | +0.84(+3.26%) |
Nov 30, 2015 | 26.39 | 26.39 | 25.60 | 25.70 | 4,387,808 | -0.67(-2.56%) |
Nov 27, 2015 | 26.40 | 26.49 | 26.15 | 26.37 | 2,667,819 | -0.02(-0.07%) |
Nov 25, 2015 | 26.57 | 26.39 | 26.39 | 26.39 | 1,401,965 | -0.20(-0.75%) |
Nov 24, 2015 | 26.56 | 26.70 | 26.44 | 26.59 | 2,493,182 | -0.11(-0.41%) |
Nov 23, 2015 | 26.45 | 26.77 | 26.45 | 26.70 | 2,869,159 | +0.22(+0.83%) |
Nov 20, 2015 | 26.53 | 26.78 | 26.42 | 26.48 | 2,431,634 | +0.08(+0.31%) |
Nov 19, 2015 | 26.44 | 26.71 | 26.31 | 26.40 | 2,740,121 | +0.03(+0.10%) |
Nov 18, 2015 | 25.79 | 26.44 | 25.67 | 26.37 | 3,075,318 | +0.60(+2.33%) |
Nov 17, 2015 | 25.86 | 25.96 | 25.57 | 25.77 | 1,526,204 | -0.06(-0.25%) |
Nov 16, 2015 | 25.38 | 25.88 | 25.25 | 25.84 | 1,515,918 | +0.43(+1.69%) |
Nov 13, 2015 | 25.74 | 25.86 | 25.34 | 25.41 | 1,246,355 | -0.44(-1.69%) |
Nov 12, 2015 | 26.18 | 26.24 | 25.82 | 25.84 | 1,649,632 | -0.50(-1.90%) |
Nov 11, 2015 | 26.30 | 26.52 | 26.06 | 26.35 | 2,058,496 | +0.16(+0.59%) |
Nov 10, 2015 | 26.01 | 26.42 | 25.94 | 26.19 | 1,926,876 | +0.04(+0.14%) |
Nov 09, 2015 | 26.42 | 26.49 | 25.88 | 26.15 | 1,684,569 | -0.34(-1.27%) |
Nov 06, 2015 | 26.53 | 26.59 | 26.21 | 26.49 | 2,148,524 | -0.20(-0.75%) |
Nov 05, 2015 | 27.04 | 27.23 | 26.68 | 26.69 | 2,365,889 | -0.36(-1.35%) |
Nov 04, 2015 | 27.38 | 27.52 | 26.80 | 27.06 | 2,549,016 | -0.35(-1.26%) |
Nov 03, 2015 | 26.93 | 27.67 | 26.93 | 27.40 | 3,176,013 | +0.36(+1.31%) |
Nov 02, 2015 | 26.58 | 27.09 | 26.56 | 27.05 | 2,128,070 | +0.49(+1.85%) |
Oct 30, 2015 | 26.70 | 26.81 | 26.35 | 26.56 | 2,973,418 | -0.12(-0.44%) |
Oct 29, 2015 | 26.36 | 26.77 | 26.36 | 26.67 | 2,485,163 | +0.16(+0.62%) |
Oct 28, 2015 | 25.70 | 26.73 | 25.54 | 26.51 | 5,639,396 | +0.85(+3.30%) |
Oct 27, 2015 | 25.46 | 25.75 | 25.40 | 25.66 | 3,185,551 | +0.16(+0.64%) |
Oct 26, 2015 | 25.97 | 25.97 | 25.37 | 25.50 | 4,885,417 | -0.36(-1.37%) |
Oct 23, 2015 | 25.10 | 25.99 | 24.57 | 25.85 | 4,608,091 | +1.41(+5.78%) |
Oct 22, 2015 | 24.20 | 24.68 | 24.11 | 24.44 | 1,728,793 | +0.43(+1.78%) |
Oct 21, 2015 | 24.44 | 24.62 | 23.88 | 24.01 | 3,969,003 | -0.54(-2.19%) |
Oct 20, 2015 | 24.38 | 24.57 | 24.13 | 24.55 | 2,508,897 | +0.14(+0.56%) |
Oct 19, 2015 | 24.42 | 24.45 | 24.10 | 24.41 | 1,446,034 | -0.13(-0.52%) |
Oct 16, 2015 | 24.58 | 24.65 | 24.37 | 24.54 | 1,844,534 | +0.01(+0.04%) |
Oct 15, 2015 | 24.33 | 24.60 | 24.12 | 24.53 | 1,688,698 | +0.39(+1.62%) |
Oct 14, 2015 | 24.22 | 24.39 | 24.09 | 24.14 | 2,697,123 | -0.06(-0.26%) |
Oct 13, 2015 | 24.15 | 24.31 | 24.05 | 24.20 | 3,350,153 | -0.21(-0.86%) |
Oct 12, 2015 | 24.70 | 24.81 | 24.35 | 24.41 | 2,015,811 | -0.34(-1.36%) |
Oct 09, 2015 | 24.73 | 24.87 | 24.60 | 24.75 | 2,080,745 | +0.05(+0.18%) |
Oct 08, 2015 | 24.60 | 24.74 | 24.39 | 24.71 | 2,962,367 | +0.15(+0.63%) |
Oct 07, 2015 | 24.31 | 24.97 | 24.16 | 24.55 | 3,991,906 | +0.39(+1.62%) |
Oct 06, 2015 | 23.99 | 24.22 | 23.88 | 24.16 | 1,812,158 | +0.18(+0.76%) |
Oct 05, 2015 | 24.13 | 24.27 | 23.92 | 23.98 | 4,070,595 | +0.24(+1.00%) |
Oct 02, 2015 | 23.26 | 23.76 | 23.18 | 23.74 | 3,351,550 | +0.21(+0.89%) |