Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 21, 2015 | 25.12 | 25.12 | 25.12 | 0 | -0.08(-0.32%) | |
Dec 18, 2015 | 25.46 | 25.51 | 25.00 | 25.20 | 13,482,698 | -0.40(-1.56%) |
Dec 17, 2015 | 26.40 | 26.56 | 25.60 | 25.60 | 7,939,669 | -0.83(-3.14%) |
Dec 16, 2015 | 26.42 | 26.83 | 25.94 | 26.43 | 9,637,317 | +0.14(+0.53%) |
Dec 15, 2015 | 25.60 | 26.41 | 25.54 | 26.29 | 13,111,210 | +1.00(+3.95%) |
Dec 14, 2015 | 25.64 | 25.77 | 25.00 | 25.29 | 9,380,994 | -0.43(-1.67%) |
Dec 11, 2015 | 25.29 | 25.86 | 24.58 | 25.72 | 20,106,420 | +1.02(+4.13%) |
Dec 10, 2015 | 25.03 | 25.32 | 24.64 | 24.70 | 8,981,986 | -0.31(-1.24%) |
Dec 09, 2015 | 24.88 | 25.33 | 24.64 | 25.01 | 11,337,278 | +0.02(+0.08%) |
Dec 08, 2015 | 25.62 | 25.67 | 24.96 | 24.99 | 14,228,393 | -1.04(-4.00%) |
Dec 07, 2015 | 26.75 | 26.96 | 25.93 | 26.03 | 11,224,359 | -0.83(-3.09%) |
Dec 04, 2015 | 26.52 | 27.02 | 26.21 | 26.86 | 13,329,289 | -0.24(-0.89%) |
Dec 03, 2015 | 27.49 | 27.57 | 26.72 | 27.10 | 14,231,403 | -0.43(-1.56%) |
Dec 02, 2015 | 28.50 | 28.54 | 27.34 | 27.53 | 12,603,440 | -1.07(-3.74%) |
Dec 01, 2015 | 28.47 | 28.67 | 28.18 | 28.60 | 5,861,603 | +0.17(+0.60%) |
Nov 30, 2015 | 28.95 | 29.05 | 28.40 | 28.43 | 8,358,249 | -0.56(-1.93%) |
Nov 27, 2015 | 28.80 | 29.05 | 28.71 | 28.99 | 2,522,458 | +0.16(+0.55%) |
Nov 25, 2015 | 28.83 | 28.83 | 28.83 | 0 | -0.20(-0.69%) | |
Nov 24, 2015 | 28.87 | 29.18 | 28.78 | 29.03 | 5,004,088 | -0.05(-0.17%) |
Nov 23, 2015 | 29.00 | 29.08 | 7,546,343 | -0.81(-2.71%) | ||
Nov 20, 2015 | 30.53 | 29.89 | 18,374,636 | +0.68(+2.33%) | ||
Nov 19, 2015 | 28.35 | 29.61 | 28.02 | 29.21 | 16,390,996 | +0.94(+3.33%) |
Nov 18, 2015 | 27.71 | 28.45 | 27.62 | 28.27 | 12,417,518 | +1.10(+4.05%) |
Nov 17, 2015 | 27.32 | 27.58 | 26.63 | 27.17 | 7,157,327 | -0.14(-0.51%) |
Nov 16, 2015 | 26.89 | 27.32 | 26.66 | 27.31 | 5,109,357 | +0.38(+1.41%) |
Nov 13, 2015 | 26.95 | 27.43 | 26.85 | 26.93 | 6,386,982 | -0.12(-0.44%) |
Nov 12, 2015 | 27.26 | 27.63 | 27.03 | 27.05 | 6,505,661 | -0.48(-1.74%) |
Nov 11, 2015 | 28.05 | 28.24 | 27.41 | 27.53 | 6,034,427 | -0.42(-1.50%) |
Nov 10, 2015 | 27.78 | 28.30 | 27.61 | 27.95 | 10,153,186 | +0.17(+0.61%) |
Nov 09, 2015 | 27.01 | 28.41 | 26.37 | 27.78 | 20,424,984 | +0.71(+2.62%) |
Nov 06, 2015 | 27.21 | 27.38 | 26.85 | 27.07 | 5,719,078 | -0.18(-0.66%) |
Nov 05, 2015 | 27.48 | 27.66 | 27.23 | 27.25 | 5,704,256 | -0.19(-0.69%) |
Nov 04, 2015 | 27.63 | 27.77 | 27.32 | 27.44 | 4,516,929 | -0.11(-0.40%) |
Nov 03, 2015 | 27.37 | 27.71 | 27.25 | 27.55 | 4,755,950 | +0.12(+0.44%) |