Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.78 | 24.95 | 24.95 | 24.95 | 4,637,820 | -0.02(-0.07%) |
Dec 30, 2015 | 25.17 | 25.19 | 24.96 | 24.96 | 3,218,900 | -0.21(-0.85%) |
Dec 29, 2015 | 24.99 | 25.19 | 24.89 | 25.18 | 4,189,276 | +0.43(+1.72%) |
Dec 28, 2015 | 24.96 | 25.01 | 24.69 | 24.75 | 4,645,960 | -0.35(-1.41%) |
Dec 24, 2015 | 25.01 | 25.10 | 25.10 | 25.10 | 1,827,142 | +0.07(+0.30%) |
Dec 23, 2015 | 24.94 | 25.07 | 24.56 | 25.03 | 5,880,521 | +0.25(+0.99%) |
Dec 22, 2015 | 24.60 | 24.89 | 24.42 | 24.78 | 7,942,651 | +0.39(+1.61%) |
Dec 21, 2015 | 24.33 | 24.66 | 24.24 | 24.39 | 7,081,690 | +0.18(+0.75%) |
Dec 18, 2015 | 24.51 | 24.61 | 24.08 | 24.21 | 18,512,016 | -0.41(-1.67%) |
Dec 17, 2015 | 25.14 | 25.23 | 24.61 | 24.62 | 9,754,683 | -0.43(-1.70%) |
Dec 16, 2015 | 24.94 | 25.17 | 24.56 | 25.05 | 10,543,758 | +0.37(+1.50%) |
Dec 15, 2015 | 24.61 | 24.81 | 24.38 | 24.68 | 11,769,271 | +0.33(+1.35%) |
Dec 14, 2015 | 24.73 | 24.90 | 24.05 | 24.35 | 19,223,194 | -0.24(-0.97%) |
Dec 11, 2015 | 25.16 | 25.25 | 24.46 | 24.59 | 12,715,152 | -0.89(-3.48%) |
Dec 10, 2015 | 25.20 | 25.69 | 25.15 | 25.47 | 11,500,461 | +0.36(+1.44%) |
Dec 09, 2015 | 25.71 | 25.91 | 24.91 | 25.11 | 19,579,382 | -0.62(-2.39%) |
Dec 08, 2015 | 25.58 | 25.76 | 25.24 | 25.73 | 18,499,768 | +0.01(+0.03%) |
Dec 07, 2015 | 26.21 | 26.34 | 25.53 | 25.72 | 14,487,273 | -0.56(-2.12%) |
Dec 04, 2015 | 25.63 | 26.28 | 25.52 | 26.28 | 19,236,922 | +0.77(+3.02%) |
Dec 03, 2015 | 26.16 | 26.29 | 25.34 | 25.51 | 25,118,818 | -0.62(-2.36%) |
Dec 02, 2015 | 26.75 | 26.75 | 26.05 | 26.12 | 10,960,864 | -0.47(-1.76%) |
Dec 01, 2015 | 26.35 | 26.61 | 26.14 | 26.59 | 14,238,822 | +0.48(+1.82%) |
Nov 30, 2015 | 25.90 | 26.20 | 25.79 | 26.11 | 24,653,530 | +0.39(+1.53%) |
Nov 27, 2015 | 26.01 | 26.12 | 25.68 | 25.72 | 10,206,779 | -0.15(-0.57%) |
Nov 25, 2015 | 25.81 | 25.87 | 25.87 | 25.87 | 18,887,578 | +0.16(+0.61%) |
Nov 24, 2015 | 25.60 | 26.21 | 25.59 | 25.71 | 57,933,572 | -0.17(-0.67%) |
Nov 23, 2015 | 26.15 | 26.46 | 25.70 | 25.88 | 32,442,154 | +0.16(+0.64%) |
Nov 20, 2015 | 26.16 | 26.16 | 25.56 | 25.72 | 24,248,914 | -0.25(-0.95%) |
Nov 19, 2015 | 25.93 | 26.28 | 25.45 | 25.97 | 35,879,804 | +0.05(+0.19%) |
Nov 18, 2015 | 25.36 | 26.05 | 25.19 | 25.92 | 34,168,012 | +0.83(+3.30%) |
Nov 17, 2015 | 24.93 | 25.73 | 24.86 | 25.09 | 157,217,024 | +0.24(+0.96%) |
Nov 16, 2015 | 24.80 | 24.93 | 24.55 | 24.85 | 31,016,654 | -0.19(-0.75%) |
Nov 13, 2015 | 25.23 | 25.83 | 24.97 | 25.04 | 38,628,728 | -0.22(-0.88%) |
Nov 12, 2015 | 25.31 | 26.04 | 25.15 | 25.26 | 50,506,108 | -0.11(-0.45%) |
Nov 11, 2015 | 25.52 | 25.62 | 25.15 | 25.38 | 51,375,304 | -0.12(-0.48%) |
Nov 10, 2015 | 26.09 | 26.24 | 25.38 | 25.50 | 46,930,696 | -1.18(-4.43%) |
Nov 09, 2015 | 27.83 | 28.05 | 26.38 | 26.68 | 23,103,330 | -1.20(-4.30%) |
Nov 06, 2015 | 27.07 | 28.39 | 26.92 | 27.88 | 18,747,478 | +1.12(+4.20%) |
Nov 05, 2015 | 26.25 | 26.84 | 25.96 | 26.75 | 13,065,936 | +0.43(+1.65%) |
Nov 04, 2015 | 26.45 | 27.21 | 26.10 | 26.32 | 15,373,407 | -0.30(-1.11%) |
Nov 03, 2015 | 25.51 | 26.73 | 25.51 | 26.61 | 20,082,352 | +0.91(+3.54%) |
Nov 02, 2015 | 25.07 | 25.77 | 25.07 | 25.70 | 7,035,087 | +0.47(+1.85%) |
Oct 30, 2015 | 25.38 | 25.43 | 25.15 | 25.24 | 10,505,046 | -0.13(-0.52%) |
Oct 29, 2015 | 25.58 | 25.76 | 25.17 | 25.37 | 9,423,146 | -0.43(-1.69%) |
Oct 28, 2015 | 26.02 | 26.18 | 25.56 | 25.80 | 8,629,781 | -0.23(-0.88%) |
Oct 27, 2015 | 25.62 | 26.06 | 25.47 | 26.03 | 9,412,862 | +0.27(+1.05%) |
Oct 26, 2015 | 26.11 | 26.15 | 25.30 | 25.76 | 8,787,671 | -0.24(-0.92%) |
Oct 23, 2015 | 26.28 | 26.66 | 25.84 | 26.00 | 8,957,005 | -0.11(-0.44%) |
Oct 22, 2015 | 26.83 | 26.92 | 25.67 | 26.11 | 8,174,031 | -0.52(-1.94%) |
Oct 21, 2015 | 26.58 | 26.99 | 26.27 | 26.63 | 9,084,277 | +0.10(+0.37%) |
Oct 20, 2015 | 26.06 | 26.99 | 25.71 | 26.53 | 13,516,446 | +0.82(+3.19%) |
Oct 19, 2015 | 24.65 | 25.81 | 23.72 | 25.71 | 22,575,212 | +0.98(+3.95%) |
Oct 16, 2015 | 25.74 | 25.74 | 24.41 | 24.74 | 14,402,132 | -0.96(-3.74%) |
Oct 15, 2015 | 25.59 | 26.36 | 25.03 | 25.70 | 11,742,433 | -0.17(-0.67%) |
Oct 14, 2015 | 26.06 | 26.11 | 25.80 | 25.87 | 1,599,079 | -0.24(-0.91%) |
Oct 13, 2015 | 26.41 | 26.55 | 26.11 | 26.11 | 1,418,215 | -0.43(-1.61%) |
Oct 12, 2015 | 26.47 | 26.82 | 26.35 | 26.53 | 459,684 | -0.04(-0.15%) |
Oct 09, 2015 | 26.51 | 27.07 | 26.50 | 26.57 | 413,781 | +0.02(+0.09%) |
Oct 08, 2015 | 26.35 | 26.74 | 26.07 | 26.55 | 930,801 | +0.19(+0.72%) |
Oct 07, 2015 | 27.07 | 27.16 | 26.08 | 26.36 | 2,116,447 | -0.55(-2.04%) |
Oct 06, 2015 | 27.79 | 27.79 | 26.69 | 26.91 | 1,520,786 | -0.42(-1.53%) |
Oct 05, 2015 | 26.15 | 27.36 | 26.03 | 27.33 | 1,475,158 | +1.22(+4.68%) |
Oct 02, 2015 | 25.62 | 26.19 | 25.41 | 26.11 | 1,371,815 | +0.36(+1.40%) |