Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.15 | 26.85 | 26.85 | 26.85 | 3,076,904 | -0.46(-1.68%) |
Dec 30, 2015 | 27.26 | 27.46 | 27.23 | 27.31 | 3,136,298 | -0.10(-0.36%) |
Dec 29, 2015 | 27.30 | 27.50 | 27.28 | 27.41 | 3,254,855 | +0.18(+0.66%) |
Dec 28, 2015 | 27.12 | 27.32 | 27.12 | 27.23 | 3,165,836 | -0.01(-0.02%) |
Dec 24, 2015 | 27.22 | 27.24 | 27.24 | 27.24 | 1,377,431 | -0.02(-0.07%) |
Dec 23, 2015 | 26.88 | 27.32 | 26.88 | 27.26 | 5,450,110 | +0.71(+2.66%) |
Dec 22, 2015 | 26.44 | 26.59 | 26.35 | 26.55 | 6,024,631 | +0.05(+0.20%) |
Dec 21, 2015 | 26.82 | 26.83 | 26.32 | 26.50 | 4,273,744 | +0.26(+0.99%) |
Dec 18, 2015 | 26.46 | 26.52 | 26.24 | 26.24 | 4,540,887 | -0.27(-1.00%) |
Dec 17, 2015 | 26.92 | 26.93 | 26.48 | 26.50 | 5,162,038 | -0.27(-1.02%) |
Dec 16, 2015 | 26.59 | 26.81 | 26.34 | 26.78 | 4,848,205 | +0.60(+2.29%) |
Dec 15, 2015 | 26.14 | 26.34 | 26.13 | 26.18 | 4,831,531 | +0.16(+0.61%) |
Dec 14, 2015 | 26.12 | 26.14 | 25.72 | 26.02 | 5,799,412 | -0.14(-0.53%) |
Dec 11, 2015 | 26.46 | 26.48 | 26.13 | 26.16 | 4,325,215 | -0.41(-1.53%) |
Dec 10, 2015 | 26.64 | 26.70 | 26.48 | 26.56 | 4,416,150 | +0.21(+0.78%) |
Dec 09, 2015 | 26.64 | 26.79 | 26.27 | 26.36 | 4,612,710 | +0.07(+0.28%) |
Dec 08, 2015 | 26.21 | 26.42 | 26.13 | 26.28 | 4,628,127 | -0.33(-1.25%) |
Dec 07, 2015 | 26.76 | 26.77 | 26.46 | 26.62 | 3,788,776 | -0.18(-0.67%) |
Dec 04, 2015 | 26.68 | 26.82 | 26.48 | 26.80 | 4,752,071 | +0.18(+0.67%) |
Dec 03, 2015 | 27.16 | 27.18 | 26.51 | 26.62 | 4,572,006 | -0.61(-2.25%) |
Dec 02, 2015 | 27.48 | 27.59 | 27.15 | 27.23 | 4,091,384 | +0.00(+0.00%) |
Dec 01, 2015 | 27.09 | 27.24 | 26.96 | 27.23 | 4,862,075 | +0.27(+1.01%) |
Nov 30, 2015 | 27.20 | 27.26 | 26.94 | 26.96 | 4,428,026 | -0.30(-1.10%) |
Nov 27, 2015 | 27.30 | 27.39 | 27.24 | 27.26 | 2,344,106 | +0.17(+0.64%) |
Nov 25, 2015 | 27.18 | 27.08 | 27.08 | 27.08 | 4,406,247 | +0.21(+0.77%) |
Nov 24, 2015 | 26.64 | 26.91 | 26.62 | 26.88 | 5,860,181 | -0.01(-0.05%) |
Nov 23, 2015 | 27.15 | 27.28 | 26.84 | 26.89 | 4,438,951 | -0.47(-1.73%) |
Nov 20, 2015 | 27.60 | 27.68 | 27.35 | 27.36 | 3,988,931 | -0.05(-0.17%) |
Nov 19, 2015 | 27.54 | 27.56 | 27.34 | 27.41 | 4,418,203 | +0.13(+0.46%) |
Nov 18, 2015 | 27.15 | 27.30 | 27.08 | 27.28 | 4,984,245 | +0.25(+0.91%) |
Nov 17, 2015 | 27.04 | 27.26 | 26.98 | 27.04 | 4,532,602 | +0.27(+0.99%) |
Nov 16, 2015 | 26.52 | 26.79 | 26.47 | 26.77 | 4,415,929 | +0.24(+0.90%) |
Nov 13, 2015 | 26.40 | 26.62 | 26.36 | 26.53 | 4,361,746 | -0.12(-0.45%) |
Nov 12, 2015 | 27.04 | 27.10 | 26.65 | 26.65 | 4,931,409 | -0.61(-2.25%) |
Nov 11, 2015 | 27.45 | 27.51 | 27.26 | 27.26 | 3,448,903 | +0.01(+0.02%) |
Nov 10, 2015 | 27.18 | 27.32 | 27.01 | 27.26 | 4,669,313 | -0.02(-0.08%) |
Nov 09, 2015 | 27.32 | 27.36 | 27.11 | 27.28 | 5,470,325 | -0.25(-0.91%) |
Nov 06, 2015 | 27.55 | 27.60 | 27.28 | 27.53 | 8,118,684 | -0.24(-0.85%) |
Nov 05, 2015 | 27.93 | 27.93 | 27.61 | 27.76 | 3,921,196 | -0.21(-0.75%) |
Nov 04, 2015 | 28.28 | 28.33 | 27.86 | 27.97 | 6,796,889 | +0.07(+0.24%) |
Nov 03, 2015 | 27.95 | 28.10 | 27.78 | 27.91 | 10,393,765 | -0.40(-1.41%) |
Nov 02, 2015 | 28.28 | 28.42 | 28.22 | 28.31 | 4,610,792 | +0.03(+0.12%) |
Oct 30, 2015 | 28.36 | 28.55 | 28.21 | 28.28 | 8,579,310 | +0.18(+0.63%) |
Oct 29, 2015 | 28.15 | 28.24 | 27.99 | 28.10 | 13,008,405 | -0.49(-1.70%) |
Oct 28, 2015 | 28.42 | 28.68 | 28.26 | 28.58 | 12,071,595 | +1.17(+4.26%) |
Oct 27, 2015 | 27.51 | 27.69 | 27.35 | 27.41 | 5,652,409 | -0.21(-0.76%) |
Oct 26, 2015 | 27.69 | 27.85 | 27.55 | 27.63 | 4,203,200 | -0.03(-0.10%) |
Oct 23, 2015 | 27.51 | 27.76 | 27.48 | 27.65 | 4,886,527 | +0.44(+1.62%) |
Oct 22, 2015 | 27.16 | 27.29 | 26.96 | 27.21 | 4,833,288 | +0.38(+1.42%) |
Oct 21, 2015 | 26.97 | 27.01 | 26.61 | 26.83 | 6,756,082 | -0.20(-0.73%) |
Oct 20, 2015 | 27.54 | 27.55 | 26.95 | 27.03 | 5,323,019 | -0.38(-1.39%) |
Oct 19, 2015 | 27.40 | 27.57 | 27.22 | 27.41 | 5,893,127 | -0.14(-0.52%) |
Oct 16, 2015 | 27.15 | 27.56 | 27.15 | 27.55 | 4,673,697 | +0.28(+1.01%) |
Oct 15, 2015 | 26.92 | 27.28 | 26.82 | 27.28 | 5,084,205 | +0.60(+2.26%) |
Oct 14, 2015 | 26.55 | 26.77 | 26.53 | 26.67 | 4,846,424 | +0.33(+1.27%) |
Oct 13, 2015 | 26.47 | 26.73 | 26.29 | 26.34 | 19,657,972 | -0.18(-0.67%) |
Oct 12, 2015 | 26.27 | 26.65 | 26.20 | 26.52 | 6,069,062 | +0.11(+0.40%) |
Oct 09, 2015 | 26.32 | 26.48 | 26.17 | 26.41 | 7,987,848 | +0.04(+0.15%) |
Oct 08, 2015 | 25.96 | 26.37 | 25.93 | 26.37 | 4,234,258 | +0.29(+1.11%) |
Oct 07, 2015 | 26.06 | 26.17 | 25.81 | 26.08 | 5,640,843 | -0.03(-0.13%) |
Oct 06, 2015 | 26.25 | 26.30 | 25.95 | 26.11 | 4,050,708 | -0.12(-0.48%) |
Oct 05, 2015 | 26.03 | 26.25 | 26.02 | 26.24 | 4,131,172 | +0.30(+1.16%) |
Oct 02, 2015 | 25.35 | 25.94 | 25.20 | 25.94 | 5,178,923 | +0.50(+1.96%) |