Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.49 | 25.23 | 25.23 | 25.23 | 519,233 | -0.36(-1.42%) |
Dec 30, 2015 | 25.78 | 25.79 | 25.59 | 25.59 | 707,416 | -0.20(-0.76%) |
Dec 29, 2015 | 25.58 | 25.86 | 25.57 | 25.79 | 382,760 | +0.34(+1.34%) |
Dec 28, 2015 | 25.37 | 25.45 | 25.20 | 25.45 | 598,356 | +0.01(+0.06%) |
Dec 24, 2015 | 25.46 | 25.43 | 25.43 | 25.43 | 123,020 | -0.02(-0.08%) |
Dec 23, 2015 | 25.34 | 25.46 | 25.33 | 25.45 | 1,567,890 | +0.20(+0.80%) |
Dec 22, 2015 | 25.18 | 25.28 | 25.06 | 25.25 | 1,723,900 | +0.16(+0.63%) |
Dec 21, 2015 | 25.07 | 25.11 | 24.87 | 25.09 | 1,153,048 | +0.23(+0.95%) |
Dec 18, 2015 | 25.30 | 25.35 | 24.84 | 24.86 | 1,198,933 | -0.49(-1.95%) |
Dec 17, 2015 | 25.85 | 25.85 | 25.34 | 25.35 | 1,377,762 | -0.38(-1.48%) |
Dec 16, 2015 | 25.53 | 25.78 | 25.33 | 25.73 | 1,301,236 | +0.33(+1.31%) |
Dec 15, 2015 | 25.46 | 25.59 | 25.37 | 25.40 | 1,307,041 | +0.08(+0.33%) |
Dec 14, 2015 | 25.20 | 25.32 | 24.85 | 25.32 | 1,903,703 | +0.12(+0.49%) |
Dec 11, 2015 | 25.43 | 25.50 | 25.18 | 25.19 | 1,664,737 | -0.53(-2.06%) |
Dec 10, 2015 | 25.73 | 25.90 | 25.65 | 25.73 | 447,372 | +0.09(+0.34%) |
Dec 09, 2015 | 25.96 | 26.09 | 25.53 | 25.64 | 3,231,636 | -0.42(-1.60%) |
Dec 08, 2015 | 25.84 | 26.11 | 25.81 | 26.05 | 695,109 | -0.04(-0.17%) |
Dec 07, 2015 | 26.23 | 26.26 | 26.00 | 26.10 | 1,826,288 | -0.17(-0.66%) |
Dec 04, 2015 | 25.74 | 26.32 | 25.70 | 26.27 | 1,900,682 | +0.59(+2.28%) |
Dec 03, 2015 | 26.16 | 26.19 | 25.57 | 25.69 | 2,016,526 | -0.34(-1.32%) |
Dec 02, 2015 | 26.21 | 26.34 | 26.01 | 26.03 | 918,134 | -0.17(-0.64%) |
Dec 01, 2015 | 26.02 | 26.20 | 25.98 | 26.20 | 3,730,873 | +0.28(+1.08%) |
Nov 30, 2015 | 25.94 | 26.01 | 25.85 | 25.92 | 352,065 | +0.03(+0.11%) |
Nov 27, 2015 | 25.86 | 25.93 | 25.83 | 25.89 | 116,048 | +0.05(+0.19%) |
Nov 25, 2015 | 25.91 | 25.84 | 25.84 | 25.84 | 510,684 | -0.08(-0.32%) |
Nov 24, 2015 | 25.70 | 25.98 | 25.63 | 25.92 | 492,210 | +0.07(+0.25%) |
Nov 23, 2015 | 26.03 | 26.04 | 25.78 | 25.86 | 1,369,468 | -0.15(-0.59%) |
Nov 20, 2015 | 25.92 | 26.02 | 25.90 | 26.01 | 454,862 | +0.21(+0.83%) |
Nov 19, 2015 | 25.67 | 25.95 | 25.67 | 25.80 | 422,889 | +0.13(+0.50%) |
Nov 18, 2015 | 25.40 | 25.69 | 25.37 | 25.67 | 430,068 | +0.42(+1.66%) |
Nov 17, 2015 | 25.30 | 25.46 | 25.21 | 25.25 | 954,630 | -0.01(-0.04%) |
Nov 16, 2015 | 24.88 | 25.26 | 24.85 | 25.26 | 1,083,855 | +0.35(+1.42%) |
Nov 13, 2015 | 25.29 | 25.36 | 24.90 | 24.91 | 1,566,392 | -0.53(-2.10%) |
Nov 12, 2015 | 25.55 | 25.69 | 25.44 | 25.44 | 605,824 | -0.23(-0.91%) |
Nov 11, 2015 | 25.75 | 25.86 | 25.62 | 25.67 | 560,101 | -0.02(-0.07%) |
Nov 10, 2015 | 25.73 | 25.75 | 25.60 | 25.69 | 1,775,139 | -0.23(-0.89%) |
Nov 09, 2015 | 26.15 | 26.15 | 25.81 | 25.92 | 683,819 | -0.26(-0.99%) |
Nov 06, 2015 | 26.03 | 26.21 | 25.98 | 26.18 | 2,052,853 | +0.15(+0.56%) |
Nov 05, 2015 | 26.22 | 26.28 | 25.99 | 26.03 | 908,558 | -0.11(-0.41%) |
Nov 04, 2015 | 26.19 | 26.24 | 26.09 | 26.14 | 842,527 | +0.01(+0.03%) |
Nov 03, 2015 | 25.87 | 26.22 | 25.87 | 26.13 | 1,328,260 | +0.17(+0.67%) |
Nov 02, 2015 | 25.72 | 26.00 | 25.68 | 25.96 | 1,460,987 | +0.29(+1.14%) |
Oct 30, 2015 | 25.85 | 25.91 | 25.67 | 25.67 | 421,489 | -0.17(-0.65%) |
Oct 29, 2015 | 25.81 | 25.87 | 25.70 | 25.84 | 434,400 | -0.12(-0.48%) |
Oct 28, 2015 | 25.63 | 25.96 | 25.58 | 25.96 | 700,842 | +0.45(+1.77%) |
Oct 27, 2015 | 25.58 | 25.70 | 25.50 | 25.51 | 374,829 | -0.14(-0.55%) |
Oct 26, 2015 | 25.76 | 25.76 | 25.56 | 25.65 | 669,566 | -0.16(-0.60%) |
Oct 23, 2015 | 25.72 | 25.92 | 25.61 | 25.81 | 1,357,467 | +0.79(+3.17%) |
Oct 22, 2015 | 24.65 | 25.07 | 24.65 | 25.02 | 919,295 | +0.55(+2.26%) |
Oct 21, 2015 | 24.71 | 24.79 | 24.44 | 24.46 | 248,928 | -0.19(-0.78%) |
Oct 20, 2015 | 24.67 | 24.74 | 24.58 | 24.66 | 255,827 | -0.11(-0.43%) |
Oct 19, 2015 | 24.64 | 24.76 | 24.56 | 24.76 | 322,961 | +0.06(+0.25%) |
Oct 16, 2015 | 24.67 | 24.70 | 24.54 | 24.70 | 322,029 | +0.06(+0.26%) |
Oct 15, 2015 | 24.44 | 24.65 | 24.42 | 24.64 | 2,453,630 | +0.30(+1.22%) |
Oct 14, 2015 | 24.29 | 24.47 | 24.23 | 24.34 | 361,330 | -0.02(-0.08%) |
Oct 13, 2015 | 24.32 | 24.55 | 24.31 | 24.36 | 823,976 | -0.08(-0.35%) |
Oct 12, 2015 | 24.48 | 24.48 | 24.35 | 24.44 | 659,370 | -0.02(-0.10%) |
Oct 09, 2015 | 24.34 | 24.48 | 24.30 | 24.47 | 565,655 | +0.16(+0.66%) |
Oct 08, 2015 | 24.18 | 24.36 | 23.99 | 24.31 | 455,858 | +0.09(+0.38%) |
Oct 07, 2015 | 24.27 | 24.31 | 23.90 | 24.22 | 846,799 | +0.09(+0.37%) |
Oct 06, 2015 | 24.05 | 24.17 | 23.99 | 24.13 | 565,408 | +0.06(+0.25%) |
Oct 05, 2015 | 23.74 | 24.14 | 23.72 | 24.07 | 765,209 | +0.44(+1.86%) |
Oct 02, 2015 | 22.96 | 23.63 | 22.90 | 23.63 | 2,083,064 | +0.39(+1.66%) |