Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.73 | 25.51 | 25.51 | 25.51 | 1,608,395 | -0.28(-1.08%) |
Dec 30, 2015 | 25.96 | 25.96 | 25.77 | 25.79 | 227,703 | -0.13(-0.52%) |
Dec 29, 2015 | 25.89 | 25.98 | 25.85 | 25.92 | 242,638 | +0.25(+0.98%) |
Dec 28, 2015 | 25.65 | 25.68 | 25.53 | 25.67 | 108,040 | -0.07(-0.27%) |
Dec 24, 2015 | 25.73 | 25.74 | 25.74 | 25.74 | 66,748 | -0.02(-0.06%) |
Dec 23, 2015 | 25.62 | 25.79 | 25.62 | 25.75 | 187,006 | +0.22(+0.86%) |
Dec 22, 2015 | 25.38 | 25.56 | 25.25 | 25.53 | 214,036 | +0.34(+1.37%) |
Dec 21, 2015 | 25.16 | 25.21 | 25.04 | 25.19 | 136,695 | +0.20(+0.80%) |
Dec 18, 2015 | 25.36 | 25.37 | 24.99 | 24.99 | 292,600 | -0.47(-1.84%) |
Dec 17, 2015 | 25.94 | 25.94 | 25.46 | 25.46 | 103,260 | -0.39(-1.52%) |
Dec 16, 2015 | 25.63 | 25.88 | 25.50 | 25.85 | 140,506 | +0.34(+1.35%) |
Dec 15, 2015 | 25.48 | 25.61 | 25.47 | 25.51 | 155,948 | +0.20(+0.79%) |
Dec 14, 2015 | 25.16 | 25.31 | 24.96 | 25.31 | 100,654 | +0.13(+0.50%) |
Dec 11, 2015 | 25.36 | 25.41 | 25.13 | 25.18 | 130,185 | -0.48(-1.86%) |
Dec 10, 2015 | 25.62 | 25.83 | 25.57 | 25.66 | 1,510,157 | +0.07(+0.26%) |
Dec 09, 2015 | 25.69 | 25.98 | 25.49 | 25.59 | 86,726 | -0.18(-0.68%) |
Dec 08, 2015 | 25.73 | 25.91 | 25.64 | 25.77 | 134,148 | -0.21(-0.82%) |
Dec 07, 2015 | 26.11 | 26.11 | 25.88 | 25.98 | 176,794 | -0.16(-0.59%) |
Dec 04, 2015 | 25.72 | 26.19 | 25.72 | 26.14 | 167,288 | +0.51(+1.98%) |
Dec 03, 2015 | 26.07 | 26.07 | 25.54 | 25.63 | 283,725 | -0.35(-1.34%) |
Dec 02, 2015 | 26.24 | 26.30 | 25.98 | 25.98 | 101,837 | -0.31(-1.18%) |
Dec 01, 2015 | 26.18 | 26.29 | 26.09 | 26.29 | 107,961 | +0.19(+0.74%) |
Nov 30, 2015 | 26.23 | 26.23 | 26.05 | 26.09 | 78,974 | -0.09(-0.35%) |
Nov 27, 2015 | 26.14 | 26.22 | 26.12 | 26.19 | 28,906 | +0.02(+0.06%) |
Nov 25, 2015 | 26.22 | 26.17 | 26.17 | 26.17 | 220,366 | +0.02(+0.06%) |
Nov 24, 2015 | 25.98 | 26.22 | 25.94 | 26.15 | 137,797 | +0.03(+0.13%) |
Nov 23, 2015 | 26.15 | 26.20 | 26.05 | 26.12 | 166,567 | +0.01(+0.05%) |
Nov 20, 2015 | 26.07 | 26.20 | 26.07 | 26.11 | 102,933 | +0.11(+0.42%) |
Nov 19, 2015 | 25.96 | 26.05 | 25.96 | 26.00 | 156,045 | +0.04(+0.16%) |
Nov 18, 2015 | 25.69 | 25.99 | 25.64 | 25.96 | 115,728 | +0.36(+1.40%) |
Nov 17, 2015 | 25.70 | 25.77 | 25.52 | 25.60 | 175,437 | +0.01(+0.03%) |
Nov 16, 2015 | 25.20 | 25.59 | 25.20 | 25.59 | 206,063 | +0.40(+1.59%) |
Nov 13, 2015 | 25.41 | 25.46 | 25.19 | 25.19 | 111,442 | -0.30(-1.18%) |
Nov 12, 2015 | 25.70 | 25.72 | 25.46 | 25.49 | 81,674 | -0.32(-1.23%) |
Nov 11, 2015 | 25.94 | 25.96 | 25.81 | 25.81 | 63,067 | -0.08(-0.32%) |
Nov 10, 2015 | 25.90 | 25.94 | 25.81 | 25.89 | 61,271 | -0.05(-0.19%) |
Nov 09, 2015 | 26.17 | 26.17 | 25.81 | 25.94 | 235,063 | -0.27(-1.02%) |
Nov 06, 2015 | 26.17 | 26.21 | 26.01 | 26.21 | 91,505 | -0.02(-0.06%) |
Nov 05, 2015 | 26.28 | 26.31 | 26.11 | 26.22 | 517,681 | -0.05(-0.19%) |
Nov 04, 2015 | 26.50 | 26.50 | 26.23 | 26.27 | 104,346 | -0.13(-0.51%) |
Nov 03, 2015 | 26.32 | 26.50 | 26.26 | 26.41 | 224,264 | +0.08(+0.29%) |
Nov 02, 2015 | 26.12 | 26.36 | 26.12 | 26.33 | 1,614,936 | +0.30(+1.16%) |
Oct 30, 2015 | 26.19 | 26.23 | 26.03 | 26.03 | 58,976 | -0.05(-0.19%) |
Oct 29, 2015 | 26.06 | 26.33 | 26.00 | 26.08 | 189,653 | -0.03(-0.13%) |
Oct 28, 2015 | 25.91 | 26.12 | 25.79 | 26.12 | 51,570 | +0.28(+1.10%) |
Oct 27, 2015 | 25.86 | 25.89 | 25.77 | 25.83 | 90,256 | -0.13(-0.48%) |
Oct 26, 2015 | 25.95 | 26.00 | 25.92 | 25.96 | 80,636 | -0.03(-0.12%) |
Oct 23, 2015 | 25.98 | 26.02 | 25.83 | 25.99 | 154,715 | +0.25(+0.96%) |
Oct 22, 2015 | 25.45 | 25.81 | 25.45 | 25.74 | 757,222 | +0.48(+1.92%) |
Oct 21, 2015 | 25.41 | 25.46 | 25.21 | 25.26 | 87,061 | -0.08(-0.33%) |
Oct 20, 2015 | 25.28 | 25.41 | 25.26 | 25.34 | 339,570 | -0.02(-0.07%) |
Oct 19, 2015 | 25.29 | 25.36 | 25.24 | 25.36 | 177,939 | +0.00(+0.00%) |
Oct 16, 2015 | 25.26 | 25.41 | 25.21 | 25.36 | 103,276 | +0.08(+0.30%) |
Oct 15, 2015 | 25.04 | 25.28 | 25.00 | 25.28 | 113,821 | +0.29(+1.17%) |
Oct 14, 2015 | 25.09 | 25.16 | 24.93 | 24.99 | 297,686 | -0.10(-0.40%) |
Oct 13, 2015 | 25.14 | 25.30 | 25.08 | 25.09 | 54,372 | -0.17(-0.66%) |
Oct 12, 2015 | 25.26 | 25.26 | 25.16 | 25.26 | 87,511 | -0.03(-0.13%) |
Oct 09, 2015 | 25.26 | 25.33 | 25.18 | 25.29 | 88,785 | +0.05(+0.20%) |
Oct 08, 2015 | 24.86 | 25.26 | 24.86 | 25.24 | 162,076 | +0.28(+1.14%) |
Oct 07, 2015 | 24.79 | 24.99 | 24.72 | 24.96 | 152,988 | +0.23(+0.95%) |
Oct 06, 2015 | 24.80 | 24.86 | 24.65 | 24.72 | 81,023 | -0.06(-0.24%) |
Oct 05, 2015 | 24.51 | 24.80 | 24.51 | 24.78 | 200,617 | +0.47(+1.92%) |
Oct 02, 2015 | 23.63 | 24.31 | 23.59 | 24.31 | 202,820 | +0.39(+1.64%) |