Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.77 | 24.74 | 24.74 | 24.74 | 891,372 | -0.19(-0.78%) |
Dec 30, 2015 | 25.10 | 25.12 | 24.64 | 24.94 | 968,641 | -0.19(-0.77%) |
Dec 29, 2015 | 24.93 | 25.18 | 24.78 | 25.13 | 1,244,680 | +0.40(+1.61%) |
Dec 28, 2015 | 24.69 | 24.89 | 24.43 | 24.73 | 1,427,009 | -0.04(-0.14%) |
Dec 24, 2015 | 24.84 | 24.77 | 24.77 | 24.77 | 379,045 | -0.04(-0.14%) |
Dec 23, 2015 | 24.82 | 24.87 | 24.56 | 24.80 | 1,564,983 | +0.11(+0.47%) |
Dec 22, 2015 | 25.26 | 25.58 | 24.63 | 24.69 | 1,922,110 | -0.39(-1.55%) |
Dec 21, 2015 | 25.39 | 25.59 | 24.87 | 25.08 | 1,346,705 | -0.23(-0.91%) |
Dec 18, 2015 | 25.27 | 25.65 | 25.04 | 25.31 | 5,468,528 | -0.14(-0.56%) |
Dec 17, 2015 | 26.25 | 26.36 | 25.44 | 25.45 | 1,614,047 | -0.60(-2.31%) |
Dec 16, 2015 | 25.69 | 26.10 | 25.32 | 26.05 | 2,154,090 | +0.56(+2.21%) |
Dec 15, 2015 | 24.91 | 25.53 | 24.88 | 25.49 | 1,646,061 | +0.86(+3.51%) |
Dec 14, 2015 | 24.46 | 25.55 | 24.40 | 24.62 | 1,756,906 | +0.14(+0.58%) |
Dec 11, 2015 | 24.98 | 25.18 | 24.40 | 24.48 | 1,893,818 | -0.74(-2.94%) |
Dec 10, 2015 | 25.14 | 25.52 | 25.14 | 25.22 | 1,368,434 | +0.03(+0.10%) |
Dec 09, 2015 | 25.71 | 25.77 | 25.05 | 25.20 | 1,763,029 | -0.56(-2.19%) |
Dec 08, 2015 | 25.32 | 25.80 | 25.14 | 25.76 | 1,555,421 | +0.26(+1.00%) |
Dec 07, 2015 | 26.06 | 26.35 | 25.36 | 25.50 | 2,120,017 | -0.71(-2.72%) |
Dec 04, 2015 | 25.85 | 26.35 | 25.66 | 26.22 | 1,393,870 | +0.36(+1.40%) |
Dec 03, 2015 | 26.03 | 26.28 | 25.68 | 25.86 | 2,247,953 | -0.13(-0.51%) |
Dec 02, 2015 | 26.32 | 26.34 | 25.78 | 25.99 | 1,384,061 | -0.25(-0.94%) |
Dec 01, 2015 | 25.99 | 26.28 | 25.84 | 26.24 | 1,948,540 | +0.43(+1.67%) |
Nov 30, 2015 | 26.14 | 26.25 | 25.63 | 25.80 | 11,306,237 | -0.37(-1.42%) |
Nov 27, 2015 | 26.09 | 26.36 | 25.87 | 26.17 | 1,464,220 | +0.18(+0.68%) |
Nov 25, 2015 | 25.28 | 26.00 | 26.00 | 26.00 | 2,714,605 | +0.81(+3.22%) |
Nov 24, 2015 | 26.10 | 26.10 | 24.95 | 25.19 | 3,524,708 | -1.19(-4.51%) |
Nov 23, 2015 | 26.12 | 26.46 | 26.02 | 26.38 | 2,114,030 | +0.35(+1.36%) |
Nov 20, 2015 | 25.88 | 26.10 | 25.63 | 26.02 | 1,516,627 | +0.31(+1.20%) |
Nov 19, 2015 | 25.36 | 25.73 | 24.45 | 25.72 | 1,823,629 | +0.30(+1.16%) |
Nov 18, 2015 | 24.70 | 25.46 | 24.59 | 25.42 | 2,117,115 | +0.72(+2.91%) |
Nov 17, 2015 | 24.59 | 24.98 | 24.41 | 24.70 | 2,046,752 | +0.25(+1.01%) |
Nov 16, 2015 | 24.73 | 24.80 | 24.31 | 24.45 | 2,638,111 | -0.35(-1.42%) |
Nov 13, 2015 | 25.20 | 25.34 | 24.69 | 24.81 | 3,874,386 | -0.43(-1.71%) |
Nov 12, 2015 | 25.57 | 25.72 | 25.21 | 25.24 | 2,244,222 | -0.55(-2.12%) |
Nov 11, 2015 | 25.67 | 25.87 | 25.57 | 25.79 | 1,879,469 | +0.22(+0.86%) |
Nov 10, 2015 | 25.55 | 25.76 | 25.50 | 25.57 | 2,157,459 | -0.13(-0.51%) |
Nov 09, 2015 | 25.85 | 26.02 | 25.47 | 25.70 | 2,543,490 | -0.23(-0.88%) |
Nov 06, 2015 | 25.79 | 25.95 | 25.43 | 25.93 | 3,708,162 | +0.20(+0.79%) |
Nov 05, 2015 | 26.02 | 26.14 | 25.52 | 25.72 | 11,096,247 | -0.62(-2.34%) |
Nov 04, 2015 | 26.28 | 26.46 | 25.71 | 26.34 | 1,857,187 | +0.22(+0.84%) |
Nov 03, 2015 | 26.33 | 26.34 | 25.90 | 26.12 | 1,611,066 | -0.14(-0.54%) |
Nov 02, 2015 | 25.87 | 26.38 | 25.86 | 26.26 | 1,665,327 | +0.41(+1.57%) |
Oct 30, 2015 | 26.11 | 26.43 | 25.38 | 25.86 | 1,778,046 | -0.16(-0.61%) |
Oct 29, 2015 | 26.66 | 26.72 | 25.26 | 26.02 | 4,299,974 | -0.64(-2.41%) |
Oct 28, 2015 | 26.12 | 26.86 | 25.99 | 26.66 | 1,952,088 | +0.60(+2.30%) |
Oct 27, 2015 | 25.98 | 26.20 | 25.80 | 26.06 | 1,803,888 | -0.02(-0.07%) |
Oct 26, 2015 | 26.41 | 26.46 | 26.01 | 26.08 | 1,235,440 | -0.25(-0.94%) |
Oct 23, 2015 | 26.57 | 26.57 | 26.25 | 26.32 | 1,050,037 | +0.04(+0.17%) |
Oct 22, 2015 | 26.10 | 26.50 | 25.95 | 26.28 | 1,100,866 | +0.37(+1.43%) |
Oct 21, 2015 | 26.28 | 26.47 | 25.86 | 25.91 | 1,135,112 | -0.38(-1.44%) |
Oct 20, 2015 | 26.34 | 26.68 | 26.17 | 26.29 | 1,672,473 | +0.03(+0.10%) |
Oct 19, 2015 | 25.82 | 26.28 | 25.79 | 26.26 | 1,029,829 | +0.18(+0.68%) |
Oct 16, 2015 | 26.02 | 26.20 | 25.80 | 26.09 | 1,064,692 | +0.08(+0.31%) |
Oct 15, 2015 | 25.11 | 26.02 | 25.02 | 26.01 | 1,349,098 | +0.89(+3.55%) |
Oct 14, 2015 | 25.65 | 25.87 | 24.97 | 25.12 | 1,725,341 | -0.54(-2.10%) |
Oct 13, 2015 | 25.37 | 26.03 | 25.37 | 25.65 | 1,618,995 | +0.22(+0.87%) |
Oct 12, 2015 | 25.35 | 25.66 | 25.13 | 25.43 | 1,041,939 | +0.07(+0.28%) |
Oct 09, 2015 | 25.46 | 25.49 | 25.07 | 25.36 | 1,033,915 | -0.07(-0.28%) |
Oct 08, 2015 | 25.37 | 25.65 | 24.83 | 25.43 | 1,485,155 | +0.04(+0.14%) |
Oct 07, 2015 | 24.96 | 25.53 | 24.76 | 25.40 | 1,521,763 | +0.39(+1.55%) |
Oct 06, 2015 | 25.13 | 25.54 | 24.79 | 25.01 | 1,714,997 | -0.14(-0.56%) |
Oct 05, 2015 | 25.05 | 25.54 | 24.73 | 25.15 | 2,227,890 | +0.41(+1.68%) |
Oct 02, 2015 | 24.12 | 24.75 | 23.82 | 24.74 | 1,528,318 | +0.37(+1.52%) |