Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.10 | 25.09 | 25.09 | 25.09 | 3,522,292 | -0.11(-0.44%) |
Dec 30, 2015 | 25.34 | 25.51 | 25.09 | 25.20 | 4,897,433 | -0.23(-0.91%) |
Dec 29, 2015 | 25.42 | 25.72 | 25.37 | 25.43 | 3,392,421 | +0.14(+0.55%) |
Dec 28, 2015 | 25.31 | 25.49 | 25.16 | 25.29 | 3,507,290 | -0.08(-0.33%) |
Dec 24, 2015 | 25.43 | 25.37 | 25.37 | 25.37 | 2,585,981 | -0.06(-0.22%) |
Dec 23, 2015 | 25.54 | 25.65 | 25.31 | 25.43 | 3,565,191 | +0.00(+0.00%) |
Dec 22, 2015 | 25.89 | 25.89 | 25.38 | 25.43 | 5,546,966 | +0.01(+0.04%) |
Dec 21, 2015 | 25.75 | 25.93 | 25.29 | 25.42 | 4,676,402 | -0.22(-0.86%) |
Dec 18, 2015 | 25.84 | 26.01 | 25.45 | 25.64 | 7,349,384 | -0.37(-1.42%) |
Dec 17, 2015 | 26.27 | 26.41 | 25.95 | 26.01 | 5,087,888 | -0.25(-0.95%) |
Dec 16, 2015 | 26.14 | 26.31 | 25.80 | 26.26 | 5,473,024 | +0.37(+1.42%) |
Dec 15, 2015 | 26.01 | 26.42 | 25.87 | 25.89 | 3,809,793 | +0.09(+0.36%) |
Dec 14, 2015 | 26.05 | 26.26 | 25.63 | 25.80 | 5,307,412 | -0.15(-0.57%) |
Dec 11, 2015 | 26.30 | 26.50 | 25.91 | 25.94 | 4,652,964 | -0.82(-3.06%) |
Dec 10, 2015 | 26.70 | 26.98 | 26.59 | 26.76 | 4,547,858 | +0.07(+0.28%) |
Dec 09, 2015 | 27.12 | 27.12 | 26.42 | 26.69 | 4,637,120 | -0.49(-1.80%) |
Dec 08, 2015 | 27.48 | 27.60 | 27.04 | 27.18 | 2,883,050 | -0.49(-1.76%) |
Dec 07, 2015 | 27.58 | 27.72 | 27.37 | 27.67 | 4,112,863 | +0.03(+0.10%) |
Dec 04, 2015 | 27.54 | 27.79 | 27.28 | 27.64 | 6,692,822 | +0.27(+0.98%) |
Dec 03, 2015 | 27.53 | 27.71 | 27.09 | 27.37 | 5,051,368 | -0.22(-0.80%) |
Dec 02, 2015 | 27.90 | 27.90 | 27.50 | 27.59 | 4,424,734 | -0.29(-1.02%) |
Dec 01, 2015 | 27.57 | 27.90 | 27.57 | 27.88 | 3,783,442 | +0.29(+1.04%) |
Nov 30, 2015 | 27.56 | 27.75 | 27.34 | 27.59 | 5,781,282 | +0.05(+0.17%) |
Nov 27, 2015 | 27.83 | 27.86 | 27.34 | 27.55 | 2,261,260 | -0.39(-1.39%) |
Nov 25, 2015 | 27.85 | 27.93 | 27.93 | 27.93 | 2,321,456 | +0.06(+0.23%) |
Nov 24, 2015 | 27.90 | 27.90 | 27.58 | 27.87 | 3,957,596 | -0.12(-0.43%) |
Nov 23, 2015 | 28.14 | 28.24 | 27.87 | 27.99 | 3,372,842 | -0.15(-0.52%) |
Nov 20, 2015 | 28.14 | 28.18 | 27.83 | 28.14 | 4,717,040 | +0.20(+0.73%) |
Nov 19, 2015 | 28.26 | 28.26 | 27.79 | 27.93 | 3,321,765 | -0.29(-1.01%) |
Nov 18, 2015 | 28.03 | 28.26 | 27.69 | 28.22 | 4,627,020 | +0.18(+0.66%) |
Nov 17, 2015 | 28.20 | 28.21 | 27.83 | 28.03 | 5,019,571 | -0.17(-0.59%) |
Nov 16, 2015 | 27.72 | 28.25 | 27.67 | 28.20 | 4,279,160 | +0.54(+1.97%) |
Nov 13, 2015 | 27.81 | 27.99 | 27.50 | 27.66 | 4,135,553 | -0.31(-1.10%) |
Nov 12, 2015 | 27.86 | 28.17 | 27.72 | 27.97 | 3,633,650 | +0.01(+0.05%) |
Nov 11, 2015 | 28.05 | 28.11 | 27.68 | 27.95 | 3,925,099 | +0.01(+0.03%) |
Nov 10, 2015 | 27.38 | 27.95 | 27.27 | 27.94 | 3,387,834 | +0.58(+2.12%) |
Nov 09, 2015 | 27.64 | 27.66 | 27.09 | 27.36 | 6,342,455 | -0.35(-1.26%) |
Nov 06, 2015 | 27.53 | 27.77 | 27.40 | 27.71 | 2,914,050 | +0.18(+0.67%) |
Nov 05, 2015 | 27.46 | 27.58 | 27.16 | 27.53 | 5,271,710 | -0.02(-0.07%) |
Nov 04, 2015 | 28.81 | 28.88 | 26.22 | 27.55 | 11,472,315 | -1.47(-5.08%) |
Nov 03, 2015 | 28.66 | 29.09 | 28.66 | 29.02 | 3,779,406 | +0.36(+1.25%) |
Nov 02, 2015 | 28.64 | 28.74 | 28.38 | 28.66 | 3,999,620 | +0.21(+0.74%) |
Oct 30, 2015 | 28.28 | 28.51 | 28.06 | 28.45 | 5,031,658 | +0.21(+0.75%) |
Oct 29, 2015 | 27.91 | 28.47 | 27.91 | 28.24 | 4,494,518 | +0.22(+0.79%) |
Oct 28, 2015 | 27.79 | 28.08 | 27.60 | 28.02 | 5,428,128 | +0.12(+0.43%) |
Oct 27, 2015 | 28.05 | 28.13 | 27.67 | 27.90 | 3,094,778 | -0.28(-0.98%) |
Oct 26, 2015 | 28.02 | 28.18 | 27.79 | 28.17 | 3,893,070 | +0.15(+0.53%) |
Oct 23, 2015 | 27.95 | 28.15 | 27.71 | 28.03 | 4,621,892 | +0.30(+1.10%) |
Oct 22, 2015 | 27.32 | 27.79 | 27.32 | 27.72 | 5,198,944 | +0.51(+1.86%) |
Oct 21, 2015 | 27.50 | 27.68 | 27.18 | 27.21 | 2,867,049 | -0.27(-0.97%) |
Oct 20, 2015 | 27.24 | 27.56 | 27.24 | 27.48 | 2,953,165 | +0.15(+0.54%) |
Oct 19, 2015 | 27.30 | 27.33 | 27.09 | 27.33 | 4,970,833 | +0.01(+0.03%) |
Oct 16, 2015 | 27.28 | 27.34 | 26.86 | 27.32 | 2,661,340 | +0.20(+0.75%) |
Oct 15, 2015 | 26.57 | 27.14 | 26.39 | 27.12 | 3,047,119 | +0.65(+2.47%) |
Oct 14, 2015 | 26.62 | 26.74 | 26.43 | 26.47 | 2,569,290 | -0.21(-0.79%) |
Oct 13, 2015 | 26.57 | 26.86 | 26.36 | 26.68 | 2,899,900 | +0.11(+0.42%) |
Oct 12, 2015 | 26.62 | 26.64 | 26.38 | 26.57 | 2,189,549 | -0.06(-0.21%) |
Oct 09, 2015 | 26.65 | 26.91 | 26.34 | 26.62 | 3,558,234 | +0.00(+0.00%) |
Oct 08, 2015 | 26.23 | 26.66 | 26.02 | 26.62 | 4,140,685 | +0.36(+1.37%) |
Oct 07, 2015 | 26.29 | 26.51 | 26.02 | 26.27 | 6,294,450 | +0.06(+0.21%) |
Oct 06, 2015 | 26.32 | 26.49 | 26.18 | 26.21 | 5,262,632 | -0.23(-0.87%) |
Oct 05, 2015 | 26.27 | 26.59 | 26.18 | 26.44 | 4,555,481 | +0.37(+1.41%) |
Oct 02, 2015 | 25.09 | 26.08 | 24.73 | 26.07 | 7,456,603 | +0.75(+2.97%) |