Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.07 | 24.93 | 24.93 | 24.93 | 5,426,411 | -0.25(-0.97%) |
Dec 30, 2015 | 25.16 | 25.40 | 25.14 | 25.18 | 4,448,332 | -0.15(-0.57%) |
Dec 29, 2015 | 25.16 | 25.40 | 25.13 | 25.32 | 4,774,683 | +0.25(+0.98%) |
Dec 28, 2015 | 24.97 | 25.13 | 24.79 | 25.08 | 4,102,940 | -0.02(-0.07%) |
Dec 24, 2015 | 25.32 | 25.10 | 25.10 | 25.10 | 2,774,260 | -0.11(-0.43%) |
Dec 23, 2015 | 25.41 | 25.44 | 25.09 | 25.21 | 5,857,911 | -0.10(-0.39%) |
Dec 22, 2015 | 25.06 | 25.47 | 24.88 | 25.31 | 13,639,770 | +0.27(+1.09%) |
Dec 21, 2015 | 25.06 | 25.14 | 24.73 | 25.03 | 11,902,462 | +0.12(+0.47%) |
Dec 18, 2015 | 25.26 | 25.47 | 24.91 | 24.92 | 22,585,748 | -0.54(-2.10%) |
Dec 17, 2015 | 26.00 | 26.09 | 25.43 | 25.45 | 8,069,050 | -0.47(-1.82%) |
Dec 16, 2015 | 25.88 | 26.00 | 25.64 | 25.92 | 13,779,101 | +0.24(+0.92%) |
Dec 15, 2015 | 25.62 | 25.95 | 25.60 | 25.69 | 11,337,135 | +0.25(+0.98%) |
Dec 14, 2015 | 25.50 | 25.79 | 25.27 | 25.44 | 12,640,905 | +0.06(+0.25%) |
Dec 11, 2015 | 25.58 | 25.80 | 25.29 | 25.37 | 10,034,594 | -0.55(-2.12%) |
Dec 10, 2015 | 25.66 | 26.22 | 25.62 | 25.92 | 9,732,194 | +0.21(+0.81%) |
Dec 09, 2015 | 25.79 | 26.17 | 25.53 | 25.72 | 7,859,698 | -0.40(-1.55%) |
Dec 08, 2015 | 26.25 | 26.40 | 25.86 | 26.12 | 9,848,661 | -0.24(-0.91%) |
Dec 07, 2015 | 26.58 | 26.65 | 26.15 | 26.36 | 7,755,403 | -0.27(-1.02%) |
Dec 04, 2015 | 26.06 | 26.84 | 25.94 | 26.63 | 11,082,341 | +0.69(+2.66%) |
Dec 03, 2015 | 26.31 | 26.31 | 25.51 | 25.94 | 15,033,883 | -0.34(-1.31%) |
Dec 02, 2015 | 26.46 | 26.69 | 26.12 | 26.29 | 11,713,375 | -0.07(-0.28%) |
Dec 01, 2015 | 26.99 | 27.07 | 26.33 | 26.36 | 14,272,364 | -0.49(-1.83%) |
Nov 30, 2015 | 26.40 | 26.88 | 26.35 | 26.85 | 18,388,050 | +0.44(+1.68%) |
Nov 27, 2015 | 26.40 | 26.51 | 26.12 | 26.40 | 5,861,229 | +0.09(+0.35%) |
Nov 25, 2015 | 26.11 | 26.31 | 26.31 | 26.31 | 7,337,525 | +0.00(+0.00%) |
Nov 24, 2015 | 25.79 | 26.48 | 25.79 | 26.31 | 8,562,442 | +0.15(+0.55%) |
Nov 23, 2015 | 26.24 | 26.43 | 25.99 | 26.17 | 8,117,227 | -0.20(-0.76%) |
Nov 20, 2015 | 26.30 | 26.46 | 26.01 | 26.37 | 8,813,644 | +0.26(+1.01%) |
Nov 19, 2015 | 25.91 | 26.22 | 25.91 | 26.11 | 7,440,544 | +0.02(+0.07%) |
Nov 18, 2015 | 25.97 | 26.11 | 25.58 | 26.09 | 11,898,610 | +0.27(+1.05%) |
Nov 17, 2015 | 25.86 | 26.06 | 25.70 | 25.81 | 10,023,780 | -0.03(-0.11%) |
Nov 16, 2015 | 25.67 | 25.86 | 25.37 | 25.84 | 12,256,219 | +0.26(+1.03%) |
Nov 13, 2015 | 25.91 | 26.35 | 25.53 | 25.58 | 16,201,472 | -0.34(-1.30%) |
Nov 12, 2015 | 26.01 | 26.24 | 25.89 | 25.91 | 12,897,227 | -0.35(-1.35%) |
Nov 11, 2015 | 26.40 | 26.61 | 26.20 | 26.27 | 24,385,540 | -0.17(-0.65%) |
Nov 10, 2015 | 26.48 | 26.59 | 26.17 | 26.44 | 14,991,713 | -0.04(-0.14%) |
Nov 09, 2015 | 26.66 | 26.66 | 26.15 | 26.48 | 12,400,579 | -0.20(-0.75%) |
Nov 06, 2015 | 26.34 | 26.94 | 26.29 | 26.68 | 13,564,858 | +0.09(+0.34%) |
Nov 05, 2015 | 26.24 | 26.84 | 26.24 | 26.59 | 13,776,437 | +0.00(+0.00%) |
Nov 04, 2015 | 26.22 | 26.66 | 26.20 | 26.59 | 14,914,149 | +0.36(+1.38%) |
Nov 03, 2015 | 25.78 | 26.58 | 25.74 | 26.22 | 18,342,984 | +0.36(+1.40%) |
Nov 02, 2015 | 25.16 | 25.88 | 25.15 | 25.86 | 12,459,944 | +0.54(+2.15%) |
Oct 30, 2015 | 25.62 | 25.68 | 25.23 | 25.32 | 10,792,176 | -0.25(-0.98%) |
Oct 29, 2015 | 25.60 | 25.70 | 25.42 | 25.57 | 9,943,523 | -0.07(-0.27%) |
Oct 28, 2015 | 25.83 | 25.83 | 25.37 | 25.63 | 12,535,079 | -0.11(-0.42%) |
Oct 27, 2015 | 25.60 | 25.81 | 25.46 | 25.74 | 12,090,369 | +0.18(+0.71%) |
Oct 26, 2015 | 25.17 | 25.62 | 25.13 | 25.56 | 14,507,524 | +0.01(+0.04%) |
Oct 23, 2015 | 25.16 | 25.92 | 24.79 | 25.55 | 24,029,236 | +0.53(+2.10%) |
Oct 22, 2015 | 24.05 | 25.10 | 23.83 | 25.03 | 49,158,272 | +3.06(+13.92%) |
Oct 21, 2015 | 22.29 | 22.41 | 21.94 | 21.97 | 19,610,974 | -0.19(-0.86%) |
Oct 20, 2015 | 22.29 | 22.39 | 22.00 | 22.16 | 13,598,375 | -0.12(-0.55%) |
Oct 19, 2015 | 22.27 | 22.29 | 22.01 | 22.28 | 12,620,935 | +0.00(+0.02%) |
Oct 16, 2015 | 22.19 | 22.43 | 22.14 | 22.28 | 10,076,510 | +0.04(+0.16%) |
Oct 15, 2015 | 21.91 | 22.27 | 21.74 | 22.24 | 17,745,798 | +0.47(+2.15%) |
Oct 14, 2015 | 22.49 | 22.50 | 21.71 | 21.77 | 16,073,178 | -0.57(-2.54%) |
Oct 13, 2015 | 22.26 | 22.59 | 22.15 | 22.34 | 12,717,327 | +0.05(+0.24%) |
Oct 12, 2015 | 21.81 | 22.34 | 21.76 | 22.29 | 10,891,106 | +0.24(+1.07%) |
Oct 09, 2015 | 21.97 | 22.16 | 21.82 | 22.05 | 19,428,442 | +0.14(+0.62%) |
Oct 08, 2015 | 22.63 | 22.76 | 21.43 | 21.91 | 53,494,044 | -1.39(-5.96%) |
Oct 07, 2015 | 23.51 | 23.53 | 23.13 | 23.30 | 12,608,296 | +0.00(+0.00%) |
Oct 06, 2015 | 23.30 | 23.45 | 23.21 | 23.30 | 9,964,515 | -0.05(-0.21%) |
Oct 05, 2015 | 23.22 | 23.48 | 23.15 | 23.35 | 12,962,575 | +0.19(+0.80%) |
Oct 02, 2015 | 22.24 | 23.18 | 22.06 | 23.17 | 14,578,314 | +0.56(+2.49%) |