Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.87 | 25.63 | 25.63 | 25.63 | 1,390,386 | -0.36(-1.38%) |
Dec 30, 2015 | 26.37 | 26.41 | 25.94 | 25.99 | 1,161,713 | -0.45(-1.71%) |
Dec 29, 2015 | 26.50 | 26.58 | 26.34 | 26.44 | 1,295,325 | +0.14(+0.54%) |
Dec 28, 2015 | 26.32 | 26.42 | 25.96 | 26.30 | 2,410,885 | -0.07(-0.25%) |
Dec 24, 2015 | 26.37 | 26.36 | 26.36 | 26.36 | 966,242 | -0.01(-0.04%) |
Dec 23, 2015 | 26.51 | 26.60 | 26.24 | 26.37 | 950,962 | -0.02(-0.07%) |
Dec 22, 2015 | 26.26 | 26.61 | 26.16 | 26.39 | 2,544,467 | +0.33(+1.26%) |
Dec 21, 2015 | 26.18 | 26.33 | 25.93 | 26.06 | 2,545,977 | -0.10(-0.40%) |
Dec 18, 2015 | 26.11 | 26.52 | 26.06 | 26.17 | 4,207,741 | -0.18(-0.68%) |
Dec 17, 2015 | 26.48 | 26.65 | 25.97 | 26.34 | 2,553,915 | -0.22(-0.82%) |
Dec 16, 2015 | 26.22 | 26.62 | 25.91 | 26.56 | 2,118,934 | +0.59(+2.29%) |
Dec 15, 2015 | 25.52 | 26.11 | 25.44 | 25.97 | 2,591,706 | +0.83(+3.30%) |
Dec 14, 2015 | 25.52 | 25.52 | 24.87 | 25.14 | 2,727,621 | -0.40(-1.55%) |
Dec 11, 2015 | 26.07 | 26.18 | 25.40 | 25.53 | 4,080,362 | -0.84(-3.18%) |
Dec 10, 2015 | 26.48 | 26.66 | 26.20 | 26.37 | 2,436,223 | -0.10(-0.39%) |
Dec 09, 2015 | 26.42 | 26.78 | 26.31 | 26.48 | 2,405,581 | +0.11(+0.43%) |
Dec 08, 2015 | 26.56 | 26.71 | 26.20 | 26.36 | 3,332,840 | -0.67(-2.47%) |
Dec 07, 2015 | 27.00 | 27.12 | 26.75 | 27.03 | 2,646,721 | -0.15(-0.55%) |
Dec 04, 2015 | 26.91 | 27.32 | 26.82 | 27.18 | 4,029,528 | +0.31(+1.16%) |
Dec 03, 2015 | 27.40 | 27.47 | 26.58 | 26.87 | 3,152,885 | -0.54(-1.96%) |
Dec 02, 2015 | 27.43 | 27.85 | 27.32 | 27.41 | 4,081,861 | -0.02(-0.07%) |
Dec 01, 2015 | 26.65 | 27.43 | 26.56 | 27.43 | 3,215,170 | +0.87(+3.26%) |
Nov 30, 2015 | 27.28 | 27.28 | 26.46 | 26.56 | 4,245,240 | -0.70(-2.56%) |
Nov 27, 2015 | 27.29 | 27.38 | 27.03 | 27.26 | 2,581,136 | -0.02(-0.07%) |
Nov 25, 2015 | 27.47 | 27.28 | 27.28 | 27.28 | 1,356,412 | -0.21(-0.75%) |
Nov 24, 2015 | 27.45 | 27.60 | 27.32 | 27.48 | 2,412,174 | -0.11(-0.41%) |
Nov 23, 2015 | 27.33 | 27.67 | 27.33 | 27.60 | 2,775,934 | +0.23(+0.83%) |
Nov 20, 2015 | 27.42 | 27.68 | 27.31 | 27.37 | 2,352,626 | +0.08(+0.31%) |
Nov 19, 2015 | 27.32 | 27.61 | 27.19 | 27.29 | 2,651,088 | +0.03(+0.10%) |
Nov 18, 2015 | 26.66 | 27.32 | 26.53 | 27.26 | 2,975,395 | +0.62(+2.33%) |
Nov 17, 2015 | 26.73 | 26.83 | 26.43 | 26.64 | 1,476,614 | -0.07(-0.25%) |
Nov 16, 2015 | 26.23 | 26.75 | 26.10 | 26.70 | 1,466,663 | +0.44(+1.69%) |
Nov 13, 2015 | 26.61 | 26.73 | 26.19 | 26.26 | 1,205,858 | -0.45(-1.69%) |
Nov 12, 2015 | 27.06 | 27.12 | 26.68 | 26.71 | 1,596,032 | -0.52(-1.90%) |
Nov 11, 2015 | 27.18 | 27.41 | 26.94 | 27.23 | 1,991,611 | +0.16(+0.59%) |
Nov 10, 2015 | 26.88 | 27.31 | 26.81 | 27.07 | 1,864,268 | +0.04(+0.14%) |
Nov 09, 2015 | 27.31 | 27.38 | 26.75 | 27.03 | 1,629,834 | -0.35(-1.27%) |
Nov 06, 2015 | 27.42 | 27.48 | 27.09 | 27.38 | 2,078,714 | -0.21(-0.75%) |
Nov 05, 2015 | 27.95 | 28.15 | 27.57 | 27.59 | 2,289,017 | -0.38(-1.35%) |
Nov 04, 2015 | 28.30 | 28.44 | 27.70 | 27.96 | 2,466,193 | -0.36(-1.26%) |
Nov 03, 2015 | 27.83 | 28.60 | 27.83 | 28.32 | 3,072,817 | +0.37(+1.31%) |
Nov 02, 2015 | 27.48 | 28.00 | 27.45 | 27.96 | 2,058,925 | +0.51(+1.85%) |
Oct 30, 2015 | 27.60 | 27.71 | 27.23 | 27.45 | 2,876,805 | -0.12(-0.44%) |
Oct 29, 2015 | 27.25 | 27.67 | 27.25 | 27.57 | 2,404,415 | +0.17(+0.62%) |
Oct 28, 2015 | 26.56 | 27.63 | 26.40 | 27.40 | 5,456,160 | +0.88(+3.30%) |
Oct 27, 2015 | 26.32 | 26.62 | 26.25 | 26.52 | 3,082,046 | +0.17(+0.64%) |
Oct 26, 2015 | 26.84 | 26.84 | 26.22 | 26.35 | 4,726,680 | -0.37(-1.37%) |
Oct 23, 2015 | 25.94 | 26.86 | 25.39 | 26.72 | 4,458,365 | +1.46(+5.78%) |
Oct 22, 2015 | 25.02 | 25.51 | 24.92 | 25.26 | 1,672,621 | +0.44(+1.78%) |
Oct 21, 2015 | 25.26 | 25.45 | 24.68 | 24.82 | 3,840,042 | -0.56(-2.19%) |
Oct 20, 2015 | 25.20 | 25.39 | 24.94 | 25.37 | 2,427,378 | +0.14(+0.56%) |
Oct 19, 2015 | 25.24 | 25.27 | 24.91 | 25.23 | 1,399,049 | -0.13(-0.52%) |
Oct 16, 2015 | 25.40 | 25.47 | 25.19 | 25.37 | 1,784,601 | +0.01(+0.04%) |
Oct 15, 2015 | 25.15 | 25.42 | 24.93 | 25.36 | 1,633,829 | +0.41(+1.62%) |
Oct 14, 2015 | 25.04 | 25.21 | 24.90 | 24.95 | 2,609,488 | -0.07(-0.26%) |
Oct 13, 2015 | 24.96 | 25.13 | 24.86 | 25.02 | 3,241,300 | -0.22(-0.86%) |
Oct 12, 2015 | 25.53 | 25.65 | 25.17 | 25.23 | 1,950,313 | -0.35(-1.36%) |
Oct 09, 2015 | 25.56 | 25.70 | 25.43 | 25.58 | 2,013,137 | +0.05(+0.18%) |
Oct 08, 2015 | 25.42 | 25.57 | 25.21 | 25.53 | 2,866,113 | +0.16(+0.63%) |
Oct 07, 2015 | 25.13 | 25.81 | 24.97 | 25.37 | 3,862,200 | +0.41(+1.62%) |
Oct 06, 2015 | 24.80 | 25.03 | 24.68 | 24.97 | 1,753,277 | +0.19(+0.76%) |
Oct 05, 2015 | 24.94 | 25.08 | 24.72 | 24.78 | 3,938,333 | +0.24(+1.00%) |
Oct 02, 2015 | 24.04 | 24.56 | 23.96 | 24.54 | 3,242,651 | +0.22(+0.89%) |