Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.00 | 24.80 | 24.80 | 24.80 | 1,845,196 | -0.27(-1.09%) |
Dec 30, 2015 | 25.19 | 25.20 | 24.97 | 25.08 | 1,400,604 | -0.27(-1.05%) |
Dec 29, 2015 | 25.14 | 25.39 | 25.10 | 25.34 | 1,738,851 | +0.36(+1.45%) |
Dec 28, 2015 | 25.11 | 25.11 | 24.83 | 24.98 | 1,562,182 | -0.18(-0.71%) |
Dec 24, 2015 | 25.01 | 25.16 | 25.16 | 25.16 | 1,138,068 | +0.10(+0.38%) |
Dec 23, 2015 | 24.99 | 25.14 | 24.88 | 25.06 | 2,104,609 | +0.25(+1.02%) |
Dec 22, 2015 | 24.92 | 24.93 | 24.60 | 24.81 | 1,856,507 | -0.03(-0.13%) |
Dec 21, 2015 | 25.01 | 25.13 | 24.64 | 24.84 | 3,394,206 | +0.01(+0.03%) |
Dec 18, 2015 | 24.76 | 25.06 | 24.74 | 24.84 | 3,473,613 | -0.07(-0.28%) |
Dec 17, 2015 | 25.16 | 25.31 | 24.76 | 24.91 | 2,920,572 | -0.38(-1.50%) |
Dec 16, 2015 | 24.96 | 25.29 | 24.80 | 25.29 | 2,458,086 | +0.44(+1.78%) |
Dec 15, 2015 | 24.72 | 25.01 | 24.67 | 24.84 | 2,966,037 | +0.31(+1.26%) |
Dec 14, 2015 | 24.61 | 24.77 | 24.29 | 24.53 | 2,641,884 | -0.03(-0.13%) |
Dec 11, 2015 | 24.87 | 24.90 | 24.52 | 24.56 | 2,336,576 | -0.53(-2.09%) |
Dec 10, 2015 | 25.09 | 25.38 | 25.05 | 25.09 | 1,767,017 | -0.01(-0.05%) |
Dec 09, 2015 | 24.89 | 25.52 | 24.89 | 25.10 | 2,886,050 | +0.34(+1.38%) |
Dec 08, 2015 | 24.93 | 25.08 | 24.69 | 24.76 | 2,239,936 | -0.56(-2.20%) |
Dec 07, 2015 | 25.60 | 25.69 | 25.14 | 25.32 | 2,341,689 | -0.66(-2.54%) |
Dec 04, 2015 | 25.76 | 26.06 | 25.55 | 25.98 | 3,099,568 | +0.24(+0.94%) |
Dec 03, 2015 | 26.22 | 26.22 | 25.60 | 25.74 | 3,670,757 | -0.35(-1.34%) |
Dec 02, 2015 | 26.15 | 26.20 | 25.97 | 26.08 | 2,940,404 | -0.11(-0.41%) |
Dec 01, 2015 | 25.96 | 26.28 | 25.81 | 26.19 | 2,020,475 | +0.34(+1.32%) |
Nov 30, 2015 | 25.82 | 26.00 | 25.77 | 25.85 | 1,811,332 | +0.08(+0.29%) |
Nov 27, 2015 | 25.80 | 25.85 | 25.65 | 25.77 | 1,266,027 | -0.10(-0.39%) |
Nov 25, 2015 | 25.98 | 25.88 | 25.88 | 25.88 | 1,770,978 | -0.04(-0.17%) |
Nov 24, 2015 | 25.81 | 26.12 | 25.77 | 25.92 | 2,160,776 | +0.11(+0.44%) |
Nov 23, 2015 | 25.82 | 26.03 | 25.79 | 25.81 | 1,950,844 | -0.11(-0.42%) |
Nov 20, 2015 | 26.10 | 26.18 | 25.88 | 25.91 | 1,522,330 | -0.11(-0.44%) |
Nov 19, 2015 | 26.00 | 26.13 | 25.91 | 26.03 | 1,327,946 | +0.12(+0.46%) |
Nov 18, 2015 | 25.88 | 25.97 | 25.79 | 25.91 | 1,890,525 | +0.06(+0.24%) |
Nov 17, 2015 | 25.76 | 26.00 | 25.64 | 25.84 | 2,214,390 | +0.21(+0.82%) |
Nov 16, 2015 | 25.27 | 25.65 | 25.21 | 25.63 | 2,421,501 | +0.27(+1.07%) |
Nov 13, 2015 | 25.65 | 25.70 | 25.24 | 25.36 | 1,853,543 | -0.38(-1.48%) |
Nov 12, 2015 | 25.84 | 25.90 | 25.67 | 25.74 | 1,593,090 | -0.39(-1.48%) |
Nov 11, 2015 | 26.26 | 26.36 | 26.00 | 26.13 | 1,198,510 | -0.08(-0.31%) |
Nov 10, 2015 | 25.87 | 26.24 | 25.73 | 26.21 | 4,213,949 | +0.26(+1.00%) |
Nov 09, 2015 | 26.05 | 26.07 | 25.77 | 25.95 | 2,322,440 | -0.08(-0.29%) |
Nov 06, 2015 | 25.89 | 26.12 | 25.80 | 26.03 | 2,412,836 | +0.03(+0.10%) |
Nov 05, 2015 | 26.10 | 26.28 | 25.94 | 26.00 | 3,298,445 | -0.06(-0.24%) |
Nov 04, 2015 | 26.19 | 26.31 | 25.94 | 26.07 | 2,270,777 | -0.18(-0.68%) |
Nov 03, 2015 | 26.10 | 26.30 | 25.94 | 26.24 | 1,707,223 | +0.07(+0.27%) |
Nov 02, 2015 | 25.97 | 26.19 | 25.88 | 26.17 | 2,805,690 | +0.20(+0.76%) |
Oct 30, 2015 | 26.54 | 26.55 | 25.97 | 25.98 | 2,849,910 | -0.54(-2.05%) |
Oct 29, 2015 | 26.36 | 26.55 | 26.28 | 26.52 | 1,602,385 | -0.04(-0.17%) |
Oct 28, 2015 | 26.30 | 26.64 | 26.20 | 26.57 | 2,040,035 | +0.36(+1.38%) |
Oct 27, 2015 | 25.93 | 26.26 | 25.89 | 26.20 | 2,157,506 | +0.15(+0.58%) |
Oct 26, 2015 | 26.26 | 26.34 | 26.03 | 26.05 | 1,409,840 | -0.09(-0.34%) |
Oct 23, 2015 | 26.20 | 26.29 | 26.09 | 26.14 | 1,984,103 | +0.01(+0.02%) |
Oct 22, 2015 | 25.86 | 26.20 | 25.85 | 26.13 | 1,928,114 | +0.46(+1.78%) |
Oct 21, 2015 | 25.93 | 26.05 | 25.66 | 25.68 | 1,820,783 | -0.24(-0.93%) |
Oct 20, 2015 | 25.81 | 26.09 | 25.72 | 25.92 | 1,522,213 | +0.22(+0.86%) |
Oct 19, 2015 | 25.63 | 25.78 | 25.58 | 25.70 | 1,539,285 | -0.01(-0.02%) |
Oct 16, 2015 | 25.72 | 25.79 | 25.60 | 25.70 | 1,904,396 | -0.03(-0.10%) |
Oct 15, 2015 | 25.75 | 25.87 | 25.59 | 25.73 | 1,780,607 | +0.09(+0.35%) |
Oct 14, 2015 | 25.85 | 25.96 | 25.56 | 25.64 | 1,632,440 | -0.11(-0.42%) |
Oct 13, 2015 | 25.64 | 25.89 | 25.61 | 25.75 | 1,857,024 | -0.08(-0.29%) |
Oct 12, 2015 | 25.96 | 26.07 | 25.77 | 25.82 | 1,088,099 | -0.13(-0.49%) |
Oct 09, 2015 | 26.17 | 26.20 | 25.84 | 25.95 | 1,692,603 | -0.10(-0.39%) |
Oct 08, 2015 | 25.96 | 26.07 | 25.87 | 26.05 | 1,823,790 | +0.13(+0.51%) |
Oct 07, 2015 | 25.80 | 26.07 | 25.77 | 25.92 | 5,252,865 | +0.27(+1.04%) |
Oct 06, 2015 | 25.41 | 25.70 | 25.34 | 25.65 | 2,348,271 | +0.24(+0.95%) |
Oct 05, 2015 | 25.14 | 25.55 | 25.08 | 25.41 | 3,068,896 | +0.59(+2.37%) |
Oct 02, 2015 | 24.75 | 24.82 | 24.51 | 24.82 | 3,175,922 | -0.03(-0.10%) |