Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.88 | 25.88 | 25.88 | 25.88 | 23,678,826 | +0.01(+0.03%) |
Dec 30, 2015 | 25.99 | 26.07 | 25.86 | 25.88 | 23,914,248 | -0.36(-1.39%) |
Dec 29, 2015 | 26.31 | 26.36 | 26.22 | 26.24 | 20,004,438 | -0.02(-0.06%) |
Dec 28, 2015 | 26.26 | 26.29 | 26.12 | 26.26 | 27,936,720 | -0.13(-0.51%) |
Dec 24, 2015 | 26.36 | 26.39 | 26.39 | 26.39 | 10,809,517 | -0.08(-0.30%) |
Dec 23, 2015 | 26.30 | 26.48 | 26.27 | 26.47 | 33,283,812 | +0.39(+1.49%) |
Dec 22, 2015 | 25.87 | 26.09 | 25.86 | 26.08 | 29,940,110 | +0.20(+0.76%) |
Dec 21, 2015 | 25.89 | 25.96 | 25.71 | 25.88 | 35,381,680 | +0.18(+0.71%) |
Dec 18, 2015 | 25.82 | 25.91 | 25.69 | 25.70 | 32,885,780 | -0.13(-0.52%) |
Dec 17, 2015 | 26.21 | 26.25 | 25.84 | 25.84 | 32,780,114 | -0.23(-0.88%) |
Dec 16, 2015 | 25.79 | 26.22 | 25.67 | 26.06 | 35,006,484 | +0.43(+1.69%) |
Dec 15, 2015 | 25.55 | 25.75 | 25.55 | 25.63 | 32,133,046 | +0.37(+1.47%) |
Dec 14, 2015 | 25.14 | 25.28 | 24.91 | 25.26 | 43,916,732 | +0.41(+1.65%) |
Dec 11, 2015 | 25.06 | 25.09 | 24.81 | 24.85 | 44,624,384 | -0.72(-2.83%) |
Dec 10, 2015 | 25.73 | 25.81 | 25.53 | 25.58 | 23,335,974 | -0.26(-1.01%) |
Dec 09, 2015 | 26.23 | 26.23 | 25.76 | 25.84 | 28,900,572 | -0.19(-0.73%) |
Dec 08, 2015 | 25.80 | 26.04 | 25.73 | 26.02 | 34,761,752 | -0.31(-1.20%) |
Dec 07, 2015 | 26.58 | 26.58 | 26.26 | 26.34 | 22,249,122 | -0.38(-1.41%) |
Dec 04, 2015 | 26.43 | 26.79 | 26.38 | 26.72 | 27,045,966 | +0.10(+0.38%) |
Dec 03, 2015 | 26.83 | 26.88 | 26.49 | 26.62 | 23,190,088 | -0.08(-0.30%) |
Dec 02, 2015 | 26.88 | 26.91 | 26.58 | 26.69 | 26,393,456 | -0.27(-0.99%) |
Dec 01, 2015 | 26.92 | 27.01 | 26.85 | 26.96 | 31,943,266 | +0.16(+0.59%) |
Nov 30, 2015 | 26.71 | 26.84 | 26.65 | 26.80 | 26,308,676 | +0.04(+0.15%) |
Nov 27, 2015 | 26.99 | 27.03 | 26.73 | 26.77 | 15,052,730 | -0.60(-2.19%) |
Nov 25, 2015 | 27.41 | 27.36 | 27.36 | 27.36 | 18,192,652 | -0.21(-0.77%) |
Nov 24, 2015 | 27.32 | 27.62 | 27.23 | 27.58 | 23,123,274 | +0.07(+0.26%) |
Nov 23, 2015 | 27.62 | 27.70 | 27.44 | 27.51 | 25,003,586 | -0.23(-0.82%) |
Nov 20, 2015 | 27.72 | 27.91 | 27.67 | 27.73 | 17,460,844 | +0.24(+0.86%) |
Nov 19, 2015 | 27.40 | 27.56 | 27.37 | 27.50 | 20,466,844 | +0.20(+0.75%) |
Nov 18, 2015 | 27.02 | 27.32 | 26.97 | 27.29 | 22,107,404 | +0.21(+0.79%) |
Nov 17, 2015 | 27.14 | 27.19 | 26.99 | 27.08 | 40,859,484 | -0.03(-0.12%) |
Nov 16, 2015 | 26.65 | 27.12 | 26.62 | 27.11 | 17,544,528 | +0.57(+2.17%) |
Nov 13, 2015 | 26.78 | 26.79 | 26.45 | 26.54 | 27,515,794 | -0.35(-1.32%) |
Nov 12, 2015 | 27.07 | 27.21 | 26.86 | 26.89 | 15,185,355 | -0.28(-1.04%) |
Nov 11, 2015 | 27.35 | 27.35 | 27.10 | 27.17 | 12,626,083 | +0.03(+0.12%) |
Nov 10, 2015 | 27.10 | 27.19 | 26.99 | 27.14 | 25,339,216 | -0.07(-0.26%) |
Nov 09, 2015 | 27.50 | 27.57 | 27.11 | 27.21 | 26,892,604 | -0.65(-2.35%) |
Nov 06, 2015 | 27.60 | 27.89 | 27.47 | 27.87 | 20,095,270 | -0.31(-1.12%) |
Nov 05, 2015 | 28.12 | 28.28 | 28.03 | 28.18 | 14,012,178 | +0.04(+0.14%) |
Nov 04, 2015 | 28.55 | 28.58 | 28.08 | 28.14 | 17,885,354 | -0.16(-0.56%) |
Nov 03, 2015 | 27.88 | 28.42 | 27.87 | 28.30 | 13,647,567 | +0.35(+1.24%) |
Nov 02, 2015 | 27.66 | 27.97 | 27.65 | 27.95 | 17,882,142 | +0.52(+1.89%) |
Oct 30, 2015 | 27.62 | 27.63 | 27.43 | 27.43 | 20,655,996 | -0.04(-0.14%) |
Oct 29, 2015 | 27.47 | 27.60 | 27.42 | 27.47 | 17,211,658 | -0.31(-1.11%) |
Oct 28, 2015 | 28.10 | 28.23 | 27.58 | 27.78 | 28,827,616 | -0.31(-1.09%) |
Oct 27, 2015 | 28.10 | 28.14 | 27.95 | 28.09 | 32,131,836 | -0.26(-0.92%) |
Oct 26, 2015 | 28.49 | 28.53 | 28.32 | 28.35 | 13,519,688 | -0.32(-1.13%) |
Oct 23, 2015 | 28.70 | 28.76 | 28.53 | 28.67 | 17,172,256 | +0.19(+0.66%) |
Oct 22, 2015 | 28.21 | 28.54 | 28.21 | 28.48 | 17,631,150 | +0.61(+2.18%) |
Oct 21, 2015 | 28.17 | 28.18 | 27.87 | 27.88 | 22,903,184 | -0.41(-1.45%) |
Oct 20, 2015 | 28.28 | 28.37 | 28.20 | 28.28 | 16,995,076 | -0.06(-0.22%) |
Oct 19, 2015 | 28.36 | 28.38 | 28.20 | 28.35 | 15,151,711 | -0.29(-1.02%) |
Oct 16, 2015 | 28.50 | 28.66 | 28.36 | 28.64 | 19,410,920 | +0.09(+0.30%) |
Oct 15, 2015 | 28.36 | 28.59 | 28.19 | 28.55 | 17,400,714 | +0.64(+2.28%) |
Oct 14, 2015 | 27.90 | 28.07 | 27.84 | 27.91 | 26,519,336 | +0.21(+0.77%) |
Oct 13, 2015 | 27.87 | 28.09 | 27.69 | 27.70 | 20,770,030 | -0.50(-1.79%) |
Oct 12, 2015 | 28.47 | 28.48 | 28.17 | 28.21 | 13,703,455 | -0.16(-0.55%) |
Oct 09, 2015 | 28.45 | 28.61 | 28.28 | 28.36 | 18,693,406 | +0.03(+0.11%) |
Oct 08, 2015 | 27.84 | 28.36 | 27.78 | 28.33 | 25,172,292 | +0.36(+1.29%) |
Oct 07, 2015 | 27.88 | 28.21 | 27.77 | 27.97 | 32,340,244 | +0.68(+2.48%) |
Oct 06, 2015 | 27.31 | 27.39 | 27.17 | 27.29 | 24,237,124 | -0.07(-0.26%) |
Oct 05, 2015 | 27.14 | 27.40 | 27.10 | 27.36 | 26,491,448 | +0.54(+2.00%) |
Oct 02, 2015 | 26.02 | 26.84 | 25.94 | 26.83 | 31,931,362 | +0.68(+2.62%) |