Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.14 | 24.89 | 24.89 | 24.89 | 3,897,134 | -0.33(-1.31%) |
Dec 30, 2015 | 25.43 | 25.61 | 25.19 | 25.22 | 3,674,079 | -0.30(-1.16%) |
Dec 29, 2015 | 25.32 | 25.58 | 25.22 | 25.51 | 4,371,782 | +0.35(+1.39%) |
Dec 28, 2015 | 25.31 | 25.37 | 25.06 | 25.16 | 3,398,813 | -0.26(-1.04%) |
Dec 24, 2015 | 25.33 | 25.43 | 25.43 | 25.43 | 1,738,675 | +0.13(+0.50%) |
Dec 23, 2015 | 25.04 | 25.31 | 24.91 | 25.30 | 3,805,463 | +0.45(+1.81%) |
Dec 22, 2015 | 24.68 | 25.00 | 24.49 | 24.85 | 5,629,514 | +0.23(+0.94%) |
Dec 21, 2015 | 24.56 | 24.83 | 24.39 | 24.62 | 4,504,744 | +0.33(+1.36%) |
Dec 18, 2015 | 24.78 | 24.81 | 24.27 | 24.29 | 9,476,746 | -0.61(-2.44%) |
Dec 17, 2015 | 25.54 | 25.58 | 24.90 | 24.90 | 5,153,098 | -0.57(-2.23%) |
Dec 16, 2015 | 25.33 | 25.52 | 24.93 | 25.47 | 5,285,327 | +0.28(+1.10%) |
Dec 15, 2015 | 25.06 | 25.38 | 24.96 | 25.19 | 6,112,760 | +0.39(+1.57%) |
Dec 14, 2015 | 25.13 | 25.20 | 24.62 | 24.80 | 5,018,331 | -0.37(-1.47%) |
Dec 11, 2015 | 25.41 | 25.48 | 25.10 | 25.17 | 3,850,378 | -0.42(-1.63%) |
Dec 10, 2015 | 25.97 | 26.08 | 25.56 | 25.59 | 3,523,572 | -0.42(-1.62%) |
Dec 09, 2015 | 25.82 | 26.36 | 25.80 | 26.01 | 4,236,262 | +0.07(+0.25%) |
Dec 08, 2015 | 25.98 | 26.35 | 25.85 | 25.94 | 4,461,337 | -0.32(-1.21%) |
Dec 07, 2015 | 26.37 | 26.44 | 26.05 | 26.26 | 3,236,612 | -0.30(-1.12%) |
Dec 04, 2015 | 26.17 | 26.62 | 25.97 | 26.56 | 4,752,874 | +0.41(+1.57%) |
Dec 03, 2015 | 26.44 | 26.70 | 25.99 | 26.15 | 6,847,724 | -0.30(-1.15%) |
Dec 02, 2015 | 27.10 | 27.18 | 26.34 | 26.45 | 8,048,422 | -0.76(-2.79%) |
Dec 01, 2015 | 27.67 | 27.80 | 27.00 | 27.21 | 5,494,489 | -0.40(-1.46%) |
Nov 30, 2015 | 27.75 | 27.97 | 27.50 | 27.61 | 7,651,612 | -0.01(-0.05%) |
Nov 27, 2015 | 27.51 | 27.80 | 27.39 | 27.63 | 1,617,716 | +0.14(+0.50%) |
Nov 25, 2015 | 27.60 | 27.49 | 27.49 | 27.49 | 3,217,086 | -0.13(-0.45%) |
Nov 24, 2015 | 27.07 | 27.67 | 26.98 | 27.61 | 4,813,118 | +0.42(+1.55%) |
Nov 23, 2015 | 27.18 | 27.65 | 27.12 | 27.19 | 3,254,488 | -0.02(-0.07%) |
Nov 20, 2015 | 27.39 | 27.62 | 27.10 | 27.21 | 3,239,736 | -0.03(-0.10%) |
Nov 19, 2015 | 27.08 | 27.35 | 27.08 | 27.24 | 3,909,992 | +0.13(+0.49%) |
Nov 18, 2015 | 26.40 | 27.16 | 26.40 | 27.10 | 4,744,847 | +0.79(+2.98%) |
Nov 17, 2015 | 26.55 | 27.53 | 26.31 | 26.32 | 10,717,971 | -0.08(-0.30%) |
Nov 16, 2015 | 26.51 | 26.60 | 26.13 | 26.40 | 6,861,394 | -0.13(-0.50%) |
Nov 13, 2015 | 26.57 | 26.86 | 26.40 | 26.53 | 5,608,915 | -0.03(-0.12%) |
Nov 12, 2015 | 27.39 | 27.52 | 26.55 | 26.56 | 4,474,047 | -1.08(-3.92%) |
Nov 11, 2015 | 27.50 | 27.72 | 27.35 | 27.64 | 4,930,416 | +0.24(+0.88%) |
Nov 10, 2015 | 27.44 | 27.64 | 27.06 | 27.40 | 3,658,434 | -0.10(-0.38%) |
Nov 09, 2015 | 27.67 | 27.77 | 27.31 | 27.51 | 4,167,564 | -0.29(-1.03%) |
Nov 06, 2015 | 27.34 | 27.89 | 27.20 | 27.80 | 6,647,663 | +0.33(+1.21%) |
Nov 05, 2015 | 27.78 | 27.93 | 27.34 | 27.46 | 4,684,128 | -0.31(-1.11%) |
Nov 04, 2015 | 28.08 | 28.15 | 27.72 | 27.77 | 3,670,739 | -0.18(-0.63%) |
Nov 03, 2015 | 28.17 | 28.37 | 27.92 | 27.95 | 3,933,987 | -0.42(-1.47%) |
Nov 02, 2015 | 27.93 | 28.49 | 27.91 | 28.36 | 3,489,683 | +0.48(+1.71%) |
Oct 30, 2015 | 28.19 | 28.36 | 27.86 | 27.89 | 3,963,605 | -0.19(-0.67%) |
Oct 29, 2015 | 28.72 | 28.74 | 27.96 | 28.08 | 6,256,235 | -0.62(-2.16%) |
Oct 28, 2015 | 28.11 | 28.86 | 27.86 | 28.70 | 5,474,850 | +0.60(+2.14%) |
Oct 27, 2015 | 28.27 | 28.37 | 27.89 | 28.10 | 4,283,900 | -0.29(-1.04%) |
Oct 26, 2015 | 28.62 | 28.68 | 28.20 | 28.39 | 4,479,697 | -0.25(-0.89%) |
Oct 23, 2015 | 28.20 | 28.72 | 28.06 | 28.64 | 6,690,076 | +0.76(+2.72%) |
Oct 22, 2015 | 27.21 | 28.02 | 27.12 | 27.89 | 6,352,410 | +0.97(+3.62%) |
Oct 21, 2015 | 26.95 | 27.04 | 26.52 | 26.91 | 4,971,018 | -0.16(-0.58%) |
Oct 20, 2015 | 27.01 | 27.35 | 26.90 | 27.07 | 4,096,676 | -0.05(-0.17%) |
Oct 19, 2015 | 27.42 | 27.43 | 26.92 | 27.12 | 4,064,438 | -0.41(-1.47%) |
Oct 16, 2015 | 27.55 | 27.63 | 27.17 | 27.52 | 3,604,890 | -0.01(-0.05%) |
Oct 15, 2015 | 27.47 | 27.61 | 26.88 | 27.53 | 4,549,402 | +0.03(+0.10%) |
Oct 14, 2015 | 27.55 | 27.76 | 27.38 | 27.51 | 3,781,444 | +0.05(+0.19%) |
Oct 13, 2015 | 27.25 | 27.75 | 27.19 | 27.46 | 4,007,762 | +0.05(+0.19%) |
Oct 12, 2015 | 27.93 | 28.05 | 27.03 | 27.40 | 5,581,615 | -0.84(-2.96%) |
Oct 09, 2015 | 27.87 | 29.28 | 27.83 | 28.24 | 12,048,764 | +1.40(+5.21%) |
Oct 08, 2015 | 26.33 | 26.89 | 26.26 | 26.84 | 4,341,558 | +0.52(+1.99%) |
Oct 07, 2015 | 26.41 | 26.41 | 25.99 | 26.32 | 3,845,112 | +0.29(+1.10%) |
Oct 06, 2015 | 25.98 | 26.14 | 25.82 | 26.03 | 5,716,819 | +0.07(+0.25%) |
Oct 05, 2015 | 25.56 | 25.99 | 25.47 | 25.97 | 3,920,677 | +0.54(+2.13%) |
Oct 02, 2015 | 24.82 | 25.42 | 24.63 | 25.42 | 5,959,773 | +0.37(+1.49%) |