Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.44 | 25.20 | 25.20 | 25.20 | 1,192,569 | -0.35(-1.38%) |
Dec 30, 2015 | 25.62 | 25.72 | 25.53 | 25.56 | 587,973 | -0.19(-0.75%) |
Dec 29, 2015 | 25.43 | 25.81 | 25.39 | 25.75 | 945,946 | +0.33(+1.31%) |
Dec 28, 2015 | 25.32 | 25.44 | 25.24 | 25.42 | 553,224 | +0.03(+0.13%) |
Dec 24, 2015 | 25.43 | 25.38 | 25.38 | 25.38 | 586,748 | -0.01(-0.03%) |
Dec 23, 2015 | 25.24 | 25.40 | 25.14 | 25.39 | 700,340 | +0.31(+1.22%) |
Dec 22, 2015 | 24.98 | 25.14 | 24.82 | 25.08 | 863,834 | +0.20(+0.80%) |
Dec 21, 2015 | 25.22 | 25.26 | 24.73 | 24.88 | 1,006,217 | -0.17(-0.66%) |
Dec 18, 2015 | 25.05 | 25.39 | 25.00 | 25.05 | 2,047,900 | -0.16(-0.63%) |
Dec 17, 2015 | 25.76 | 25.76 | 25.09 | 25.21 | 1,502,810 | -0.58(-2.25%) |
Dec 16, 2015 | 25.80 | 25.87 | 25.56 | 25.79 | 1,273,715 | +0.01(+0.03%) |
Dec 15, 2015 | 25.76 | 25.91 | 25.63 | 25.78 | 1,257,935 | +0.19(+0.75%) |
Dec 14, 2015 | 25.42 | 25.68 | 25.42 | 25.59 | 1,137,817 | +0.19(+0.73%) |
Dec 11, 2015 | 25.50 | 25.69 | 25.36 | 25.40 | 1,177,466 | -0.33(-1.29%) |
Dec 10, 2015 | 25.78 | 26.02 | 25.68 | 25.74 | 1,270,474 | -0.10(-0.39%) |
Dec 09, 2015 | 26.17 | 26.32 | 25.76 | 25.84 | 1,284,868 | -0.37(-1.40%) |
Dec 08, 2015 | 26.12 | 26.36 | 26.04 | 26.20 | 1,520,178 | -0.18(-0.68%) |
Dec 07, 2015 | 26.65 | 26.81 | 26.35 | 26.38 | 1,442,733 | -0.59(-2.17%) |
Dec 04, 2015 | 26.89 | 27.07 | 26.66 | 26.97 | 1,190,012 | +0.01(+0.05%) |
Dec 03, 2015 | 27.46 | 27.47 | 26.89 | 26.95 | 994,488 | -0.39(-1.44%) |
Dec 02, 2015 | 27.27 | 27.45 | 27.24 | 27.35 | 1,372,575 | +0.01(+0.05%) |
Dec 01, 2015 | 26.99 | 27.40 | 26.93 | 27.33 | 1,264,506 | +0.47(+1.76%) |
Nov 30, 2015 | 26.71 | 26.94 | 26.56 | 26.86 | 1,414,454 | +0.15(+0.55%) |
Nov 27, 2015 | 26.63 | 26.79 | 26.52 | 26.71 | 380,275 | +0.07(+0.25%) |
Nov 25, 2015 | 26.56 | 26.65 | 26.65 | 26.65 | 1,373,685 | +0.16(+0.60%) |
Nov 24, 2015 | 26.25 | 26.59 | 26.20 | 26.49 | 1,745,607 | +0.19(+0.73%) |
Nov 23, 2015 | 26.39 | 26.58 | 26.30 | 26.30 | 1,119,004 | -0.16(-0.60%) |
Nov 20, 2015 | 26.59 | 26.64 | 26.38 | 26.46 | 675,948 | -0.05(-0.20%) |
Nov 19, 2015 | 26.57 | 26.78 | 26.49 | 26.51 | 1,382,116 | -0.01(-0.03%) |
Nov 18, 2015 | 26.30 | 26.55 | 26.09 | 26.52 | 1,062,980 | +0.27(+1.01%) |
Nov 17, 2015 | 26.16 | 26.34 | 26.09 | 26.25 | 1,355,931 | +0.49(+1.89%) |
Nov 16, 2015 | 25.39 | 25.78 | 25.35 | 25.76 | 980,858 | +0.32(+1.26%) |
Nov 13, 2015 | 25.90 | 25.90 | 25.41 | 25.44 | 962,338 | -0.57(-2.18%) |
Nov 12, 2015 | 26.37 | 26.41 | 25.96 | 26.01 | 1,547,563 | -0.56(-2.11%) |
Nov 11, 2015 | 26.18 | 26.72 | 26.17 | 26.57 | 2,195,869 | +0.51(+1.95%) |
Nov 10, 2015 | 25.93 | 26.10 | 25.84 | 26.06 | 1,150,535 | +0.05(+0.20%) |
Nov 09, 2015 | 26.18 | 26.18 | 25.84 | 26.01 | 1,160,663 | -0.19(-0.72%) |
Nov 06, 2015 | 26.40 | 26.49 | 25.97 | 26.20 | 1,067,774 | -0.33(-1.23%) |
Nov 05, 2015 | 26.55 | 26.64 | 26.45 | 26.53 | 1,249,871 | -0.02(-0.07%) |
Nov 04, 2015 | 26.98 | 27.06 | 26.53 | 26.55 | 2,117,854 | -0.48(-1.79%) |
Nov 03, 2015 | 26.91 | 27.07 | 26.73 | 27.03 | 888,490 | +0.07(+0.24%) |
Nov 02, 2015 | 26.78 | 27.04 | 26.56 | 26.96 | 1,441,258 | +0.19(+0.71%) |
Oct 30, 2015 | 27.14 | 27.15 | 26.77 | 26.77 | 1,077,720 | -0.25(-0.94%) |
Oct 29, 2015 | 26.60 | 27.10 | 26.60 | 27.03 | 1,315,025 | +0.33(+1.25%) |
Oct 28, 2015 | 26.55 | 26.70 | 26.33 | 26.70 | 1,679,048 | +0.27(+1.04%) |
Oct 27, 2015 | 26.64 | 26.74 | 26.28 | 26.42 | 1,672,916 | -0.36(-1.34%) |
Oct 26, 2015 | 27.00 | 27.14 | 26.75 | 26.78 | 1,555,028 | -0.27(-0.99%) |
Oct 23, 2015 | 27.58 | 27.70 | 26.89 | 27.05 | 2,171,107 | -0.53(-1.92%) |
Oct 22, 2015 | 27.32 | 27.62 | 27.26 | 27.58 | 1,474,033 | +0.46(+1.71%) |
Oct 21, 2015 | 27.42 | 27.55 | 27.11 | 27.11 | 1,360,332 | -0.37(-1.35%) |
Oct 20, 2015 | 27.16 | 27.52 | 27.14 | 27.49 | 1,264,260 | +0.37(+1.35%) |
Oct 19, 2015 | 27.02 | 27.20 | 27.00 | 27.12 | 1,465,155 | -0.01(-0.05%) |
Oct 16, 2015 | 27.32 | 27.32 | 27.00 | 27.13 | 1,165,768 | -0.09(-0.34%) |
Oct 15, 2015 | 27.08 | 27.28 | 27.03 | 27.23 | 961,842 | +0.24(+0.89%) |
Oct 14, 2015 | 27.08 | 27.24 | 26.94 | 26.98 | 750,864 | -0.12(-0.46%) |
Oct 13, 2015 | 27.00 | 27.35 | 27.00 | 27.11 | 1,293,237 | -0.13(-0.48%) |
Oct 12, 2015 | 27.05 | 27.37 | 27.04 | 27.24 | 566,514 | +0.18(+0.65%) |
Oct 09, 2015 | 26.94 | 27.23 | 26.89 | 27.06 | 771,134 | +0.12(+0.46%) |
Oct 08, 2015 | 26.74 | 26.96 | 26.66 | 26.94 | 1,244,520 | +0.12(+0.46%) |
Oct 07, 2015 | 26.98 | 27.05 | 26.71 | 26.81 | 1,237,661 | +0.02(+0.07%) |
Oct 06, 2015 | 26.63 | 26.83 | 26.57 | 26.79 | 990,647 | +0.14(+0.54%) |
Oct 05, 2015 | 26.78 | 26.79 | 26.64 | 26.65 | 1,752,486 | +0.13(+0.49%) |
Oct 02, 2015 | 26.05 | 26.53 | 26.04 | 26.52 | 1,141,520 | +0.21(+0.79%) |