Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.79 | 25.08 | 25.08 | 25.08 | 1,458,866 | +0.12(+0.47%) |
Dec 30, 2015 | 25.00 | 25.34 | 24.94 | 24.96 | 1,385,615 | -0.39(-1.52%) |
Dec 29, 2015 | 25.60 | 25.68 | 25.20 | 25.34 | 941,338 | +0.17(+0.68%) |
Dec 28, 2015 | 25.26 | 25.33 | 25.06 | 25.17 | 1,390,569 | -0.50(-1.93%) |
Dec 24, 2015 | 25.92 | 25.67 | 25.67 | 25.67 | 592,322 | -0.25(-0.96%) |
Dec 23, 2015 | 25.27 | 25.93 | 25.21 | 25.92 | 3,938,794 | +1.09(+4.38%) |
Dec 22, 2015 | 24.62 | 24.94 | 24.49 | 24.83 | 2,050,611 | +0.30(+1.23%) |
Dec 21, 2015 | 24.58 | 24.74 | 24.29 | 24.53 | 1,833,177 | -0.01(-0.03%) |
Dec 18, 2015 | 24.93 | 24.98 | 24.54 | 24.54 | 2,125,340 | -0.45(-1.79%) |
Dec 17, 2015 | 25.65 | 25.68 | 24.97 | 24.99 | 3,658,433 | -0.64(-2.50%) |
Dec 16, 2015 | 25.70 | 25.96 | 25.36 | 25.63 | 3,635,560 | -0.18(-0.71%) |
Dec 15, 2015 | 25.38 | 25.89 | 25.38 | 25.81 | 3,780,796 | +0.74(+2.96%) |
Dec 14, 2015 | 24.79 | 25.21 | 24.56 | 25.07 | 3,222,931 | +0.15(+0.59%) |
Dec 11, 2015 | 25.43 | 25.52 | 24.90 | 24.92 | 2,357,404 | -0.91(-3.53%) |
Dec 10, 2015 | 25.60 | 26.16 | 25.51 | 25.83 | 1,450,475 | +0.21(+0.80%) |
Dec 09, 2015 | 25.37 | 26.21 | 25.30 | 25.63 | 2,170,946 | +0.33(+1.31%) |
Dec 08, 2015 | 25.12 | 25.69 | 24.79 | 25.29 | 2,861,607 | -0.33(-1.29%) |
Dec 07, 2015 | 26.02 | 26.06 | 25.29 | 25.63 | 2,152,720 | -1.01(-3.78%) |
Dec 04, 2015 | 26.53 | 26.79 | 26.15 | 26.63 | 2,028,950 | -0.20(-0.74%) |
Dec 03, 2015 | 27.51 | 27.54 | 26.70 | 26.83 | 1,358,291 | -0.51(-1.86%) |
Dec 02, 2015 | 28.01 | 28.15 | 27.28 | 27.34 | 1,445,089 | -0.90(-3.20%) |
Dec 01, 2015 | 28.05 | 28.25 | 28.00 | 28.24 | 640,642 | +0.21(+0.73%) |
Nov 30, 2015 | 28.03 | 28.29 | 27.94 | 28.04 | 973,818 | +0.12(+0.45%) |
Nov 27, 2015 | 27.90 | 28.05 | 27.83 | 27.91 | 283,780 | -0.24(-0.86%) |
Nov 25, 2015 | 28.14 | 28.15 | 28.15 | 28.15 | 674,602 | -0.21(-0.73%) |
Nov 24, 2015 | 27.82 | 28.48 | 27.82 | 28.36 | 1,184,015 | +0.64(+2.31%) |
Nov 23, 2015 | 27.43 | 27.88 | 27.35 | 27.72 | 397,807 | +0.18(+0.64%) |
Nov 20, 2015 | 27.85 | 27.99 | 27.51 | 27.54 | 389,897 | -0.27(-0.98%) |
Nov 19, 2015 | 28.05 | 28.20 | 27.63 | 27.82 | 703,243 | -0.40(-1.41%) |
Nov 18, 2015 | 27.90 | 28.25 | 27.69 | 28.21 | 774,386 | +0.46(+1.67%) |
Nov 17, 2015 | 27.95 | 28.11 | 27.68 | 27.75 | 587,270 | -0.33(-1.18%) |
Nov 16, 2015 | 27.14 | 28.10 | 27.14 | 28.08 | 590,271 | +0.93(+3.44%) |
Nov 13, 2015 | 27.18 | 27.38 | 26.85 | 27.15 | 745,855 | -0.12(-0.46%) |
Nov 12, 2015 | 27.58 | 27.74 | 27.25 | 27.27 | 1,054,476 | -0.69(-2.47%) |
Nov 11, 2015 | 28.57 | 28.57 | 27.89 | 27.96 | 333,959 | -0.60(-2.08%) |
Nov 10, 2015 | 28.44 | 28.76 | 28.26 | 28.56 | 447,681 | +0.10(+0.36%) |
Nov 09, 2015 | 28.71 | 29.01 | 28.37 | 28.46 | 372,540 | -0.32(-1.10%) |
Nov 06, 2015 | 28.67 | 28.88 | 28.37 | 28.77 | 605,552 | -0.13(-0.46%) |
Nov 05, 2015 | 29.04 | 29.40 | 28.81 | 28.90 | 1,004,917 | -0.34(-1.16%) |
Nov 04, 2015 | 29.57 | 29.60 | 29.03 | 29.24 | 818,704 | -0.28(-0.95%) |
Nov 03, 2015 | 28.98 | 29.71 | 28.94 | 29.52 | 1,348,566 | +0.72(+2.50%) |
Nov 02, 2015 | 27.99 | 28.93 | 27.95 | 28.80 | 885,405 | +0.64(+2.27%) |
Oct 30, 2015 | 28.04 | 28.43 | 27.76 | 28.16 | 767,979 | +0.22(+0.79%) |
Oct 29, 2015 | 27.71 | 28.24 | 27.67 | 27.94 | 586,221 | +0.11(+0.40%) |
Oct 28, 2015 | 27.30 | 27.99 | 27.18 | 27.83 | 942,479 | +0.66(+2.44%) |
Oct 27, 2015 | 27.21 | 27.26 | 26.91 | 27.17 | 732,693 | -0.33(-1.20%) |
Oct 26, 2015 | 28.10 | 28.10 | 27.50 | 27.50 | 722,045 | -0.71(-2.50%) |
Oct 23, 2015 | 28.11 | 28.44 | 27.94 | 28.21 | 917,776 | -0.07(-0.26%) |
Oct 22, 2015 | 27.91 | 28.31 | 27.88 | 28.28 | 1,424,369 | +0.55(+1.99%) |
Oct 21, 2015 | 27.97 | 28.10 | 27.70 | 27.73 | 975,076 | -0.36(-1.28%) |
Oct 20, 2015 | 27.98 | 28.24 | 27.82 | 28.09 | 640,181 | +0.10(+0.34%) |
Oct 19, 2015 | 28.30 | 28.32 | 27.88 | 27.99 | 806,323 | -0.60(-2.11%) |
Oct 16, 2015 | 28.68 | 28.76 | 28.24 | 28.60 | 956,998 | +0.01(+0.03%) |
Oct 15, 2015 | 28.02 | 28.59 | 27.86 | 28.59 | 772,879 | +0.49(+1.73%) |
Oct 14, 2015 | 27.76 | 28.20 | 27.74 | 28.10 | 803,463 | +0.26(+0.95%) |
Oct 13, 2015 | 27.85 | 28.24 | 27.74 | 27.84 | 766,332 | -0.25(-0.89%) |
Oct 12, 2015 | 28.49 | 28.50 | 27.84 | 28.09 | 654,868 | -0.39(-1.37%) |
Oct 09, 2015 | 28.76 | 28.76 | 28.30 | 28.48 | 1,101,131 | -0.20(-0.69%) |
Oct 08, 2015 | 28.08 | 28.75 | 27.88 | 28.68 | 1,025,827 | +0.55(+1.96%) |
Oct 07, 2015 | 28.07 | 28.44 | 27.51 | 28.12 | 1,021,277 | +0.37(+1.32%) |
Oct 06, 2015 | 27.21 | 27.93 | 27.04 | 27.76 | 1,520,937 | +0.65(+2.39%) |
Oct 05, 2015 | 26.63 | 27.17 | 26.59 | 27.11 | 1,484,758 | +0.78(+2.96%) |
Oct 02, 2015 | 24.99 | 26.33 | 24.95 | 26.33 | 1,188,435 | +1.07(+4.25%) |