Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.14 | 25.17 | 25.17 | 25.17 | 2,963,460 | -0.14(-0.57%) |
Dec 30, 2015 | 25.42 | 25.67 | 25.29 | 25.31 | 3,443,683 | -0.25(-0.99%) |
Dec 29, 2015 | 25.40 | 25.66 | 25.34 | 25.57 | 3,531,652 | +0.33(+1.30%) |
Dec 28, 2015 | 25.14 | 25.27 | 25.02 | 25.24 | 4,410,058 | -0.03(-0.14%) |
Dec 24, 2015 | 25.41 | 25.27 | 25.27 | 25.27 | 2,124,991 | -0.14(-0.56%) |
Dec 23, 2015 | 24.57 | 25.51 | 24.50 | 25.42 | 7,734,388 | +1.05(+4.30%) |
Dec 22, 2015 | 23.89 | 24.45 | 23.76 | 24.37 | 8,894,934 | +0.39(+1.65%) |
Dec 21, 2015 | 24.04 | 24.17 | 23.76 | 23.97 | 6,364,460 | +0.16(+0.69%) |
Dec 18, 2015 | 23.96 | 24.00 | 23.67 | 23.81 | 15,041,622 | -0.31(-1.27%) |
Dec 17, 2015 | 24.64 | 24.76 | 23.87 | 24.12 | 7,117,871 | -0.48(-1.96%) |
Dec 16, 2015 | 24.47 | 24.65 | 24.01 | 24.60 | 5,564,977 | +0.38(+1.57%) |
Dec 15, 2015 | 24.19 | 24.64 | 24.17 | 24.22 | 6,800,204 | +0.33(+1.37%) |
Dec 14, 2015 | 24.53 | 24.67 | 23.55 | 23.89 | 13,592,123 | -0.72(-2.93%) |
Dec 11, 2015 | 25.70 | 25.78 | 24.44 | 24.61 | 11,801,768 | -1.56(-5.95%) |
Dec 10, 2015 | 26.20 | 26.56 | 26.10 | 26.17 | 3,968,513 | -0.03(-0.10%) |
Dec 09, 2015 | 26.64 | 26.98 | 26.13 | 26.20 | 5,630,741 | -0.55(-2.06%) |
Dec 08, 2015 | 27.15 | 27.27 | 26.69 | 26.75 | 6,329,171 | -1.02(-3.67%) |
Dec 07, 2015 | 27.95 | 28.04 | 27.63 | 27.77 | 3,801,047 | -0.22(-0.78%) |
Dec 04, 2015 | 27.57 | 28.06 | 27.48 | 27.99 | 4,715,740 | +0.49(+1.78%) |
Dec 03, 2015 | 28.02 | 28.04 | 27.38 | 27.50 | 4,131,696 | -0.42(-1.49%) |
Dec 02, 2015 | 28.46 | 28.49 | 27.81 | 27.91 | 3,342,322 | -0.54(-1.91%) |
Dec 01, 2015 | 28.64 | 28.73 | 28.23 | 28.46 | 4,257,881 | -0.06(-0.21%) |
Nov 30, 2015 | 28.36 | 28.57 | 28.31 | 28.52 | 4,077,709 | +0.23(+0.82%) |
Nov 27, 2015 | 28.44 | 28.51 | 28.12 | 28.29 | 1,158,333 | -0.16(-0.55%) |
Nov 25, 2015 | 28.15 | 28.44 | 28.44 | 28.44 | 3,044,834 | +0.35(+1.26%) |
Nov 24, 2015 | 27.71 | 28.26 | 27.29 | 28.09 | 3,981,002 | +0.07(+0.24%) |
Nov 23, 2015 | 28.16 | 28.34 | 27.98 | 28.02 | 4,255,296 | -0.10(-0.36%) |
Nov 20, 2015 | 28.38 | 28.57 | 28.01 | 28.12 | 2,916,254 | -0.16(-0.58%) |
Nov 19, 2015 | 28.21 | 28.36 | 28.15 | 28.29 | 3,134,906 | +0.11(+0.39%) |
Nov 18, 2015 | 27.62 | 28.23 | 27.11 | 28.18 | 3,830,132 | +0.68(+2.47%) |
Nov 17, 2015 | 27.59 | 27.76 | 27.27 | 27.50 | 4,462,079 | -0.05(-0.20%) |
Nov 16, 2015 | 26.88 | 27.56 | 26.80 | 27.55 | 3,369,788 | +0.60(+2.22%) |
Nov 13, 2015 | 27.42 | 27.64 | 26.94 | 26.95 | 4,145,084 | -0.54(-1.95%) |
Nov 12, 2015 | 27.51 | 27.77 | 27.43 | 27.49 | 4,479,820 | -0.29(-1.05%) |
Nov 11, 2015 | 27.95 | 27.95 | 27.70 | 27.78 | 4,156,184 | +0.03(+0.10%) |
Nov 10, 2015 | 27.62 | 27.80 | 27.44 | 27.76 | 3,861,925 | +0.10(+0.37%) |
Nov 09, 2015 | 27.75 | 27.79 | 27.50 | 27.66 | 5,589,132 | -0.14(-0.51%) |
Nov 06, 2015 | 28.41 | 28.59 | 27.69 | 27.80 | 7,286,738 | -0.48(-1.71%) |
Nov 05, 2015 | 28.00 | 28.33 | 27.92 | 28.28 | 4,419,025 | +0.30(+1.07%) |
Nov 04, 2015 | 28.26 | 28.30 | 27.93 | 27.98 | 2,188,916 | -0.18(-0.65%) |
Nov 03, 2015 | 27.88 | 28.25 | 27.87 | 28.17 | 3,211,706 | +0.17(+0.61%) |
Nov 02, 2015 | 27.79 | 28.14 | 27.68 | 28.00 | 5,557,616 | +0.27(+0.96%) |
Oct 30, 2015 | 27.33 | 27.78 | 27.22 | 27.73 | 8,436,482 | +0.44(+1.62%) |
Oct 29, 2015 | 27.17 | 27.42 | 26.93 | 27.29 | 5,559,018 | +0.10(+0.35%) |
Oct 28, 2015 | 26.76 | 27.27 | 26.66 | 27.19 | 7,212,639 | +0.41(+1.52%) |
Oct 27, 2015 | 27.10 | 27.21 | 26.72 | 26.78 | 4,969,314 | -0.48(-1.77%) |
Oct 26, 2015 | 27.34 | 27.43 | 27.17 | 27.27 | 4,247,673 | -0.07(-0.25%) |
Oct 23, 2015 | 27.31 | 27.42 | 26.82 | 27.34 | 7,555,559 | +0.27(+1.01%) |
Oct 22, 2015 | 25.99 | 27.61 | 25.93 | 27.06 | 10,523,614 | +1.25(+4.85%) |
Oct 21, 2015 | 26.02 | 26.11 | 25.77 | 25.81 | 7,805,656 | -0.16(-0.63%) |
Oct 20, 2015 | 25.88 | 26.05 | 25.87 | 25.98 | 6,404,483 | +0.02(+0.08%) |
Oct 19, 2015 | 26.04 | 26.12 | 25.90 | 25.95 | 5,375,197 | -0.22(-0.83%) |
Oct 16, 2015 | 25.79 | 26.31 | 25.68 | 26.17 | 8,297,438 | +0.45(+1.75%) |
Oct 15, 2015 | 25.60 | 25.76 | 25.43 | 25.72 | 6,441,247 | +0.23(+0.91%) |
Oct 14, 2015 | 25.51 | 25.85 | 25.43 | 25.49 | 6,089,622 | -0.02(-0.08%) |
Oct 13, 2015 | 25.68 | 26.06 | 25.46 | 25.51 | 6,091,752 | -0.36(-1.39%) |
Oct 12, 2015 | 26.40 | 26.49 | 25.79 | 25.87 | 3,860,195 | -0.56(-2.11%) |
Oct 09, 2015 | 26.17 | 26.72 | 26.14 | 26.43 | 7,431,629 | -0.03(-0.10%) |
Oct 08, 2015 | 26.46 | 26.55 | 26.19 | 26.46 | 5,092,301 | -0.09(-0.33%) |
Oct 07, 2015 | 26.48 | 26.98 | 26.35 | 26.55 | 7,397,678 | +0.20(+0.77%) |
Oct 06, 2015 | 26.21 | 26.38 | 26.08 | 26.34 | 3,654,841 | +0.03(+0.13%) |
Oct 05, 2015 | 25.91 | 26.52 | 25.86 | 26.31 | 5,243,438 | +0.62(+2.41%) |
Oct 02, 2015 | 24.57 | 25.72 | 24.56 | 25.69 | 5,953,846 | +0.46(+1.83%) |