Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.19 | 25.05 | 25.05 | 25.05 | 5,401,409 | -0.25(-0.97%) |
Dec 30, 2015 | 25.28 | 25.52 | 25.26 | 25.30 | 4,427,837 | -0.15(-0.57%) |
Dec 29, 2015 | 25.28 | 25.52 | 25.25 | 25.44 | 4,752,684 | +0.25(+0.98%) |
Dec 28, 2015 | 25.09 | 25.24 | 24.90 | 25.20 | 4,084,036 | -0.02(-0.07%) |
Dec 24, 2015 | 25.44 | 25.21 | 25.21 | 25.21 | 2,761,478 | -0.11(-0.43%) |
Dec 23, 2015 | 25.52 | 25.56 | 25.21 | 25.32 | 5,830,921 | -0.10(-0.39%) |
Dec 22, 2015 | 25.18 | 25.59 | 25.00 | 25.42 | 13,576,924 | +0.27(+1.09%) |
Dec 21, 2015 | 25.18 | 25.26 | 24.84 | 25.15 | 11,847,621 | +0.12(+0.47%) |
Dec 18, 2015 | 25.38 | 25.59 | 25.02 | 25.03 | 22,481,684 | -0.54(-2.10%) |
Dec 17, 2015 | 26.12 | 26.21 | 25.55 | 25.57 | 8,031,872 | -0.47(-1.82%) |
Dec 16, 2015 | 26.00 | 26.12 | 25.76 | 26.04 | 13,715,614 | +0.24(+0.92%) |
Dec 15, 2015 | 25.73 | 26.07 | 25.72 | 25.81 | 11,284,899 | +0.25(+0.98%) |
Dec 14, 2015 | 25.62 | 25.91 | 25.39 | 25.56 | 12,582,662 | +0.06(+0.25%) |
Dec 11, 2015 | 25.70 | 25.92 | 25.41 | 25.49 | 9,988,359 | -0.55(-2.12%) |
Dec 10, 2015 | 25.78 | 26.34 | 25.73 | 26.04 | 9,687,352 | +0.21(+0.81%) |
Dec 09, 2015 | 25.91 | 26.29 | 25.65 | 25.83 | 7,823,484 | -0.41(-1.55%) |
Dec 08, 2015 | 26.37 | 26.53 | 25.98 | 26.24 | 9,803,283 | -0.24(-0.91%) |
Dec 07, 2015 | 26.70 | 26.77 | 26.27 | 26.48 | 7,719,670 | -0.27(-1.02%) |
Dec 04, 2015 | 26.18 | 26.97 | 26.06 | 26.75 | 11,031,279 | +0.69(+2.66%) |
Dec 03, 2015 | 26.44 | 26.44 | 25.63 | 26.06 | 14,964,614 | -0.35(-1.31%) |
Dec 02, 2015 | 26.58 | 26.81 | 26.24 | 26.41 | 11,659,405 | -0.07(-0.28%) |
Dec 01, 2015 | 27.12 | 27.19 | 26.45 | 26.48 | 14,206,604 | -0.49(-1.83%) |
Nov 30, 2015 | 26.52 | 27.01 | 26.47 | 26.97 | 18,303,328 | +0.45(+1.68%) |
Nov 27, 2015 | 26.52 | 26.64 | 26.24 | 26.53 | 5,834,224 | +0.09(+0.34%) |
Nov 25, 2015 | 26.24 | 26.44 | 26.44 | 26.44 | 7,303,717 | +0.00(+0.00%) |
Nov 24, 2015 | 25.91 | 26.60 | 25.91 | 26.44 | 8,522,990 | +0.15(+0.55%) |
Nov 23, 2015 | 26.36 | 26.55 | 26.11 | 26.29 | 8,079,827 | -0.20(-0.76%) |
Nov 20, 2015 | 26.43 | 26.58 | 26.13 | 26.49 | 8,773,035 | +0.26(+1.01%) |
Nov 19, 2015 | 26.03 | 26.34 | 26.03 | 26.23 | 7,406,261 | +0.02(+0.07%) |
Nov 18, 2015 | 26.09 | 26.24 | 25.70 | 26.21 | 11,843,787 | +0.27(+1.05%) |
Nov 17, 2015 | 25.98 | 26.18 | 25.82 | 25.93 | 9,977,596 | -0.03(-0.11%) |
Nov 16, 2015 | 25.79 | 25.98 | 25.49 | 25.96 | 12,199,748 | +0.26(+1.03%) |
Nov 13, 2015 | 26.03 | 26.47 | 25.65 | 25.70 | 16,126,823 | -0.34(-1.30%) |
Nov 12, 2015 | 26.13 | 26.36 | 26.01 | 26.03 | 12,837,803 | -0.36(-1.35%) |
Nov 11, 2015 | 26.53 | 26.74 | 26.33 | 26.39 | 24,273,184 | -0.17(-0.65%) |
Nov 10, 2015 | 26.60 | 26.71 | 26.29 | 26.56 | 14,922,639 | -0.04(-0.14%) |
Nov 09, 2015 | 26.78 | 26.78 | 26.27 | 26.60 | 12,343,443 | -0.20(-0.75%) |
Nov 06, 2015 | 26.46 | 27.06 | 26.41 | 26.80 | 13,502,358 | +0.09(+0.34%) |
Nov 05, 2015 | 26.36 | 26.96 | 26.36 | 26.71 | 13,712,962 | +0.00(+0.00%) |
Nov 04, 2015 | 26.34 | 26.78 | 26.33 | 26.71 | 14,845,432 | +0.36(+1.38%) |
Nov 03, 2015 | 25.90 | 26.70 | 25.86 | 26.34 | 18,258,468 | +0.36(+1.40%) |
Nov 02, 2015 | 25.28 | 26.00 | 25.27 | 25.98 | 12,402,534 | +0.55(+2.15%) |
Oct 30, 2015 | 25.74 | 25.80 | 25.35 | 25.43 | 10,742,450 | -0.25(-0.98%) |
Oct 29, 2015 | 25.72 | 25.82 | 25.54 | 25.68 | 9,897,708 | -0.07(-0.27%) |
Oct 28, 2015 | 25.95 | 25.95 | 25.49 | 25.75 | 12,477,323 | -0.11(-0.42%) |
Oct 27, 2015 | 25.72 | 25.93 | 25.58 | 25.86 | 12,034,663 | +0.18(+0.71%) |
Oct 26, 2015 | 25.29 | 25.73 | 25.24 | 25.68 | 14,440,680 | +0.01(+0.04%) |
Oct 23, 2015 | 25.28 | 26.04 | 24.90 | 25.67 | 23,918,522 | +0.53(+2.10%) |
Oct 22, 2015 | 24.16 | 25.21 | 23.94 | 25.14 | 48,931,772 | +3.07(+13.92%) |
Oct 21, 2015 | 22.39 | 22.52 | 22.04 | 22.07 | 19,520,616 | -0.19(-0.86%) |
Oct 20, 2015 | 22.39 | 22.50 | 22.11 | 22.26 | 13,535,720 | -0.12(-0.55%) |
Oct 19, 2015 | 22.37 | 22.40 | 22.11 | 22.38 | 12,562,784 | +0.00(+0.02%) |
Oct 16, 2015 | 22.30 | 22.53 | 22.24 | 22.38 | 10,030,083 | +0.04(+0.16%) |
Oct 15, 2015 | 22.01 | 22.37 | 21.84 | 22.34 | 17,664,034 | +0.47(+2.15%) |
Oct 14, 2015 | 22.60 | 22.61 | 21.81 | 21.87 | 15,999,120 | -0.57(-2.54%) |
Oct 13, 2015 | 22.36 | 22.70 | 22.25 | 22.44 | 12,658,732 | +0.05(+0.24%) |
Oct 12, 2015 | 21.91 | 22.44 | 21.86 | 22.39 | 10,840,925 | +0.24(+1.07%) |
Oct 09, 2015 | 22.07 | 22.26 | 21.92 | 22.15 | 19,338,926 | +0.14(+0.62%) |
Oct 08, 2015 | 22.73 | 22.86 | 21.53 | 22.01 | 53,247,568 | -1.39(-5.96%) |
Oct 07, 2015 | 23.62 | 23.64 | 23.24 | 23.41 | 12,550,204 | +0.00(+0.00%) |
Oct 06, 2015 | 23.41 | 23.56 | 23.31 | 23.41 | 9,918,603 | -0.05(-0.21%) |
Oct 05, 2015 | 23.33 | 23.59 | 23.25 | 23.46 | 12,902,850 | +0.19(+0.80%) |
Oct 02, 2015 | 22.34 | 23.29 | 22.16 | 23.27 | 14,511,144 | +0.57(+2.49%) |