Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.17 | 25.13 | 25.13 | 25.13 | 7,607,103 | -0.13(-0.51%) |
Dec 30, 2015 | 25.55 | 25.55 | 25.18 | 25.26 | 7,266,032 | -0.25(-0.98%) |
Dec 29, 2015 | 25.54 | 25.74 | 25.43 | 25.51 | 6,466,720 | +0.14(+0.55%) |
Dec 28, 2015 | 25.28 | 25.55 | 25.18 | 25.37 | 5,760,062 | -0.01(-0.04%) |
Dec 24, 2015 | 25.43 | 25.38 | 25.38 | 25.38 | 4,511,431 | +0.03(+0.11%) |
Dec 23, 2015 | 25.44 | 25.68 | 25.28 | 25.35 | 7,941,760 | +0.04(+0.15%) |
Dec 22, 2015 | 25.14 | 25.43 | 25.11 | 25.31 | 8,748,392 | +0.27(+1.07%) |
Dec 21, 2015 | 25.26 | 25.38 | 24.85 | 25.05 | 11,565,044 | -0.04(-0.15%) |
Dec 18, 2015 | 25.28 | 25.43 | 24.80 | 25.08 | 31,750,278 | -0.35(-1.38%) |
Dec 17, 2015 | 25.80 | 25.98 | 25.42 | 25.43 | 13,232,218 | -0.37(-1.45%) |
Dec 16, 2015 | 25.53 | 25.88 | 25.27 | 25.81 | 9,594,066 | +0.52(+2.05%) |
Dec 15, 2015 | 25.42 | 25.80 | 25.28 | 25.29 | 8,975,432 | +0.08(+0.31%) |
Dec 14, 2015 | 25.95 | 25.95 | 25.01 | 25.21 | 15,380,627 | -0.19(-0.75%) |
Dec 11, 2015 | 26.23 | 26.23 | 25.34 | 25.40 | 11,950,115 | -0.72(-2.75%) |
Dec 10, 2015 | 25.69 | 26.29 | 25.69 | 26.12 | 11,627,218 | +0.08(+0.32%) |
Dec 09, 2015 | 26.43 | 26.44 | 25.74 | 26.04 | 17,095,804 | -0.55(-2.05%) |
Dec 08, 2015 | 26.92 | 27.09 | 26.42 | 26.58 | 9,328,829 | -0.55(-2.01%) |
Dec 07, 2015 | 27.07 | 27.18 | 26.83 | 27.13 | 10,427,579 | -0.01(-0.03%) |
Dec 04, 2015 | 26.91 | 27.34 | 26.74 | 27.14 | 12,344,259 | +0.28(+1.03%) |
Dec 03, 2015 | 27.12 | 27.20 | 26.62 | 26.86 | 14,409,124 | -0.26(-0.96%) |
Dec 02, 2015 | 27.35 | 27.48 | 27.04 | 27.12 | 10,477,091 | -0.39(-1.41%) |
Dec 01, 2015 | 27.09 | 27.66 | 27.09 | 27.51 | 11,388,649 | +0.20(+0.75%) |
Nov 30, 2015 | 27.35 | 27.48 | 27.06 | 27.30 | 12,591,078 | -0.03(-0.10%) |
Nov 27, 2015 | 27.63 | 27.63 | 27.09 | 27.33 | 5,138,292 | -0.33(-1.20%) |
Nov 25, 2015 | 27.59 | 27.66 | 27.66 | 27.66 | 7,681,679 | +0.05(+0.17%) |
Nov 24, 2015 | 27.59 | 27.68 | 27.31 | 27.62 | 10,837,401 | -0.12(-0.43%) |
Nov 23, 2015 | 27.81 | 27.98 | 27.63 | 27.74 | 9,535,093 | -0.08(-0.30%) |
Nov 20, 2015 | 27.89 | 27.90 | 27.63 | 27.82 | 11,809,678 | +0.11(+0.40%) |
Nov 19, 2015 | 27.88 | 27.97 | 27.56 | 27.71 | 10,468,272 | -0.32(-1.16%) |
Nov 18, 2015 | 27.89 | 28.07 | 27.53 | 28.03 | 16,212,116 | +0.11(+0.40%) |
Nov 17, 2015 | 28.00 | 28.09 | 27.67 | 27.92 | 8,393,184 | -0.11(-0.40%) |
Nov 16, 2015 | 27.53 | 28.12 | 27.46 | 28.03 | 8,358,596 | +0.56(+2.05%) |
Nov 13, 2015 | 27.69 | 27.82 | 27.32 | 27.47 | 12,141,228 | -0.31(-1.10%) |
Nov 12, 2015 | 27.69 | 28.01 | 27.53 | 27.78 | 10,054,221 | +0.00(+0.00%) |
Nov 11, 2015 | 27.92 | 28.17 | 27.54 | 27.78 | 10,190,793 | -0.06(-0.20%) |
Nov 10, 2015 | 27.32 | 27.87 | 27.16 | 27.83 | 10,468,049 | +0.55(+2.00%) |
Nov 09, 2015 | 27.55 | 27.57 | 26.97 | 27.29 | 9,416,275 | -0.31(-1.14%) |
Nov 06, 2015 | 27.37 | 27.68 | 27.29 | 27.60 | 10,449,680 | +0.22(+0.81%) |
Nov 05, 2015 | 27.32 | 27.47 | 26.94 | 27.38 | 21,626,156 | -0.06(-0.20%) |
Nov 04, 2015 | 28.72 | 28.85 | 25.94 | 27.43 | 44,013,804 | -1.51(-5.21%) |
Nov 03, 2015 | 28.61 | 29.05 | 28.59 | 28.94 | 13,289,786 | +0.39(+1.36%) |
Nov 02, 2015 | 28.40 | 28.73 | 28.31 | 28.55 | 12,071,068 | +0.16(+0.55%) |
Oct 30, 2015 | 28.13 | 28.47 | 27.94 | 28.40 | 17,126,846 | +0.26(+0.94%) |
Oct 29, 2015 | 27.78 | 28.46 | 27.74 | 28.13 | 14,239,553 | +0.25(+0.91%) |
Oct 28, 2015 | 27.79 | 27.93 | 27.43 | 27.88 | 15,686,678 | +0.17(+0.60%) |
Oct 27, 2015 | 27.95 | 27.98 | 27.48 | 27.71 | 9,909,596 | -0.26(-0.93%) |
Oct 26, 2015 | 27.78 | 27.98 | 27.63 | 27.97 | 9,852,367 | +0.11(+0.40%) |
Oct 23, 2015 | 27.88 | 27.98 | 27.57 | 27.86 | 9,909,194 | +0.30(+1.07%) |
Oct 22, 2015 | 27.10 | 27.65 | 27.10 | 27.56 | 11,778,690 | +0.51(+1.88%) |
Oct 21, 2015 | 27.51 | 27.60 | 27.03 | 27.05 | 9,652,148 | -0.31(-1.12%) |
Oct 20, 2015 | 27.29 | 27.47 | 27.20 | 27.36 | 10,976,366 | +0.08(+0.31%) |
Oct 19, 2015 | 27.23 | 27.32 | 27.03 | 27.28 | 9,700,282 | +0.00(+0.00%) |
Oct 16, 2015 | 27.18 | 27.31 | 26.82 | 27.28 | 14,669,866 | +0.20(+0.75%) |
Oct 15, 2015 | 26.64 | 27.11 | 26.33 | 27.07 | 12,299,604 | +0.66(+2.49%) |
Oct 14, 2015 | 26.48 | 26.76 | 26.36 | 26.42 | 7,994,559 | -0.14(-0.52%) |
Oct 13, 2015 | 26.26 | 26.84 | 26.26 | 26.55 | 8,552,360 | +0.03(+0.10%) |
Oct 12, 2015 | 26.47 | 26.57 | 26.29 | 26.53 | 6,951,114 | -0.01(-0.03%) |
Oct 09, 2015 | 26.50 | 26.82 | 26.19 | 26.54 | 9,877,332 | +0.10(+0.39%) |
Oct 08, 2015 | 25.99 | 26.53 | 25.86 | 26.43 | 13,915,501 | +0.34(+1.31%) |
Oct 07, 2015 | 26.35 | 26.50 | 25.88 | 26.09 | 21,125,290 | +0.04(+0.14%) |
Oct 06, 2015 | 25.93 | 26.35 | 25.93 | 26.05 | 14,402,012 | -0.18(-0.67%) |
Oct 05, 2015 | 26.17 | 26.54 | 26.07 | 26.23 | 14,946,798 | +0.29(+1.11%) |
Oct 02, 2015 | 24.87 | 25.96 | 24.71 | 25.94 | 20,684,464 | +0.78(+3.09%) |