Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.67 | 24.57 | 24.57 | 24.57 | 2,500,614 | -0.25(-1.02%) |
Dec 30, 2015 | 24.96 | 25.05 | 24.79 | 24.83 | 2,274,993 | -0.17(-0.69%) |
Dec 29, 2015 | 24.93 | 25.09 | 24.82 | 25.00 | 2,912,794 | +0.23(+0.91%) |
Dec 28, 2015 | 24.60 | 24.79 | 24.54 | 24.77 | 3,419,174 | +0.09(+0.35%) |
Dec 24, 2015 | 24.70 | 24.69 | 24.69 | 24.69 | 2,154,214 | -0.06(-0.23%) |
Dec 23, 2015 | 24.53 | 24.79 | 24.47 | 24.74 | 2,889,974 | +0.43(+1.75%) |
Dec 22, 2015 | 24.03 | 24.40 | 23.99 | 24.32 | 4,187,447 | +0.33(+1.37%) |
Dec 21, 2015 | 23.95 | 24.16 | 23.83 | 23.99 | 4,545,441 | +0.08(+0.33%) |
Dec 18, 2015 | 24.60 | 24.61 | 23.91 | 23.91 | 8,446,541 | -0.86(-3.46%) |
Dec 17, 2015 | 25.31 | 25.32 | 24.77 | 24.77 | 4,823,409 | -0.54(-2.14%) |
Dec 16, 2015 | 25.11 | 25.42 | 25.02 | 25.31 | 4,908,288 | +0.32(+1.28%) |
Dec 15, 2015 | 24.69 | 25.14 | 24.69 | 24.99 | 6,349,428 | +0.57(+2.32%) |
Dec 14, 2015 | 24.62 | 24.62 | 24.20 | 24.42 | 5,800,163 | -0.07(-0.28%) |
Dec 11, 2015 | 24.66 | 24.94 | 24.36 | 24.49 | 4,768,892 | -0.57(-2.26%) |
Dec 10, 2015 | 25.10 | 25.27 | 25.01 | 25.06 | 3,869,207 | -0.07(-0.28%) |
Dec 09, 2015 | 25.40 | 25.68 | 25.02 | 25.13 | 4,776,003 | -0.35(-1.38%) |
Dec 08, 2015 | 25.52 | 25.56 | 25.29 | 25.48 | 6,310,402 | -0.28(-1.08%) |
Dec 07, 2015 | 26.00 | 26.12 | 25.61 | 25.76 | 6,643,990 | -0.30(-1.13%) |
Dec 04, 2015 | 25.90 | 26.10 | 25.76 | 26.06 | 8,477,381 | +0.17(+0.67%) |
Dec 03, 2015 | 26.96 | 26.96 | 25.69 | 25.88 | 12,721,622 | -1.02(-3.80%) |
Dec 02, 2015 | 27.05 | 27.29 | 26.87 | 26.91 | 5,115,763 | -0.16(-0.61%) |
Dec 01, 2015 | 26.86 | 27.11 | 26.82 | 27.07 | 5,344,150 | +0.31(+1.15%) |
Nov 30, 2015 | 26.79 | 26.89 | 26.63 | 26.76 | 6,702,573 | -0.02(-0.09%) |
Nov 27, 2015 | 26.79 | 26.91 | 26.71 | 26.79 | 2,284,166 | +0.08(+0.31%) |
Nov 25, 2015 | 26.82 | 26.71 | 26.71 | 26.71 | 2,702,457 | -0.12(-0.44%) |
Nov 24, 2015 | 26.63 | 26.91 | 26.61 | 26.82 | 3,885,983 | -0.00(-0.02%) |
Nov 23, 2015 | 26.95 | 27.03 | 26.80 | 26.83 | 4,259,104 | -0.11(-0.40%) |
Nov 20, 2015 | 26.88 | 27.17 | 26.79 | 26.93 | 7,257,345 | +0.12(+0.44%) |
Nov 19, 2015 | 26.66 | 26.84 | 26.57 | 26.82 | 5,893,647 | +0.18(+0.69%) |
Nov 18, 2015 | 26.15 | 26.66 | 26.04 | 26.63 | 7,277,017 | +0.58(+2.24%) |
Nov 17, 2015 | 26.17 | 26.34 | 25.97 | 26.05 | 5,174,214 | -0.07(-0.27%) |
Nov 16, 2015 | 25.71 | 26.12 | 25.54 | 26.12 | 5,545,406 | +0.35(+1.37%) |
Nov 13, 2015 | 25.79 | 25.91 | 25.63 | 25.77 | 4,992,423 | -0.04(-0.16%) |
Nov 12, 2015 | 25.99 | 26.22 | 25.79 | 25.81 | 6,227,283 | -0.43(-1.63%) |
Nov 11, 2015 | 26.25 | 26.33 | 26.13 | 26.23 | 5,012,580 | +0.02(+0.09%) |
Nov 10, 2015 | 25.86 | 26.32 | 25.86 | 26.21 | 5,870,701 | +0.31(+1.18%) |
Nov 09, 2015 | 26.21 | 26.23 | 25.80 | 25.90 | 6,212,296 | -0.31(-1.18%) |
Nov 06, 2015 | 26.21 | 26.49 | 26.08 | 26.21 | 7,558,274 | +0.06(+0.23%) |
Nov 05, 2015 | 26.16 | 26.29 | 26.08 | 26.15 | 4,241,466 | +0.00(+0.00%) |
Nov 04, 2015 | 26.10 | 26.23 | 26.03 | 26.15 | 5,258,372 | +0.05(+0.20%) |
Nov 03, 2015 | 26.16 | 26.26 | 26.03 | 26.10 | 6,863,790 | -0.19(-0.73%) |
Nov 02, 2015 | 26.06 | 26.33 | 26.05 | 26.29 | 4,578,399 | +0.31(+1.19%) |
Oct 30, 2015 | 26.25 | 26.29 | 25.98 | 25.98 | 8,001,206 | -0.27(-1.04%) |
Oct 29, 2015 | 26.10 | 26.33 | 25.87 | 26.25 | 6,907,435 | +0.18(+0.69%) |
Oct 28, 2015 | 25.68 | 26.57 | 25.38 | 26.08 | 12,156,953 | +0.34(+1.31%) |
Oct 27, 2015 | 25.73 | 25.97 | 25.62 | 25.74 | 8,543,307 | -0.15(-0.57%) |
Oct 26, 2015 | 25.83 | 25.96 | 25.77 | 25.88 | 9,326,335 | +0.02(+0.09%) |
Oct 23, 2015 | 25.48 | 25.87 | 25.43 | 25.86 | 7,915,665 | +0.50(+1.98%) |
Oct 22, 2015 | 25.15 | 25.49 | 25.13 | 25.36 | 6,364,350 | +0.36(+1.43%) |
Oct 21, 2015 | 25.08 | 25.16 | 24.97 | 25.00 | 5,526,412 | +0.02(+0.10%) |
Oct 20, 2015 | 24.89 | 25.03 | 24.58 | 24.98 | 9,032,778 | +0.10(+0.41%) |
Oct 19, 2015 | 24.93 | 25.03 | 24.77 | 24.87 | 4,717,417 | -0.13(-0.51%) |
Oct 16, 2015 | 24.93 | 25.09 | 24.87 | 25.00 | 4,533,814 | +0.18(+0.72%) |
Oct 15, 2015 | 24.57 | 24.85 | 24.37 | 24.82 | 4,292,556 | +0.47(+1.94%) |
Oct 14, 2015 | 24.62 | 24.62 | 24.29 | 24.35 | 4,086,414 | -0.31(-1.27%) |
Oct 13, 2015 | 24.67 | 24.93 | 24.63 | 24.66 | 3,145,698 | -0.13(-0.53%) |
Oct 12, 2015 | 24.77 | 24.88 | 24.70 | 24.79 | 2,994,085 | +0.03(+0.12%) |
Oct 09, 2015 | 24.80 | 24.99 | 24.63 | 24.76 | 3,936,457 | -0.02(-0.08%) |
Oct 08, 2015 | 24.52 | 24.87 | 24.43 | 24.78 | 4,338,642 | +0.21(+0.86%) |
Oct 07, 2015 | 24.39 | 24.61 | 23.97 | 24.57 | 4,446,232 | +0.35(+1.45%) |
Oct 06, 2015 | 24.14 | 24.31 | 24.07 | 24.22 | 4,540,262 | +0.04(+0.19%) |
Oct 05, 2015 | 23.96 | 24.29 | 23.88 | 24.18 | 4,151,253 | +0.35(+1.45%) |
Oct 02, 2015 | 23.19 | 23.83 | 23.14 | 23.83 | 5,676,584 | +0.21(+0.88%) |