Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.89 | 22.65 | 22.65 | 22.65 | 4,794,200 | -0.36(-1.56%) |
Dec 30, 2015 | 23.44 | 23.50 | 22.92 | 23.01 | 3,251,289 | -0.40(-1.73%) |
Dec 29, 2015 | 23.29 | 23.55 | 23.17 | 23.41 | 3,223,620 | +0.12(+0.54%) |
Dec 28, 2015 | 23.30 | 23.47 | 22.78 | 23.29 | 4,635,933 | -0.04(-0.17%) |
Dec 24, 2015 | 23.15 | 23.33 | 23.33 | 23.33 | 2,133,700 | +0.02(+0.09%) |
Dec 23, 2015 | 23.49 | 23.50 | 23.04 | 23.31 | 3,499,581 | -0.06(-0.26%) |
Dec 22, 2015 | 23.47 | 23.56 | 23.01 | 23.37 | 4,380,977 | +0.06(+0.26%) |
Dec 21, 2015 | 22.74 | 23.34 | 22.67 | 23.31 | 5,885,051 | +0.75(+3.32%) |
Dec 18, 2015 | 22.77 | 22.99 | 22.50 | 22.56 | 7,243,508 | -0.19(-0.84%) |
Dec 17, 2015 | 23.16 | 23.56 | 22.71 | 22.75 | 5,685,101 | -0.43(-1.86%) |
Dec 16, 2015 | 23.37 | 23.46 | 22.71 | 23.18 | 5,969,849 | -0.02(-0.09%) |
Dec 15, 2015 | 23.37 | 23.48 | 22.89 | 23.20 | 5,249,417 | +0.08(+0.35%) |
Dec 14, 2015 | 23.79 | 23.80 | 22.60 | 23.12 | 9,779,544 | -0.31(-1.34%) |
Dec 11, 2015 | 24.65 | 24.66 | 23.42 | 23.43 | 12,009,052 | -2.01(-7.88%) |
Dec 10, 2015 | 25.53 | 25.77 | 25.27 | 25.44 | 6,632,245 | +0.11(+0.43%) |
Dec 09, 2015 | 25.93 | 26.37 | 25.02 | 25.33 | 7,675,266 | -0.77(-2.95%) |
Dec 08, 2015 | 26.10 | 26.46 | 25.62 | 26.10 | 7,292,401 | -0.39(-1.47%) |
Dec 07, 2015 | 25.84 | 27.00 | 25.80 | 26.49 | 10,114,315 | +1.01(+3.96%) |
Dec 04, 2015 | 25.08 | 25.61 | 24.91 | 25.48 | 5,502,521 | +0.78(+3.16%) |
Dec 03, 2015 | 25.78 | 25.81 | 24.60 | 24.70 | 8,007,580 | -0.89(-3.48%) |
Dec 02, 2015 | 25.85 | 26.15 | 25.39 | 25.59 | 5,911,450 | +0.05(+0.20%) |
Dec 01, 2015 | 24.79 | 25.55 | 24.74 | 25.54 | 5,404,680 | +0.80(+3.23%) |
Nov 30, 2015 | 25.35 | 25.43 | 24.67 | 24.74 | 5,150,791 | -0.48(-1.90%) |
Nov 27, 2015 | 25.20 | 25.53 | 24.99 | 25.22 | 2,472,841 | +0.14(+0.56%) |
Nov 25, 2015 | 25.39 | 25.08 | 25.08 | 25.08 | 3,210,300 | -0.26(-1.03%) |
Nov 24, 2015 | 25.43 | 25.79 | 24.75 | 25.34 | 6,058,828 | -0.45(-1.74%) |
Nov 23, 2015 | 25.96 | 26.11 | 25.58 | 25.79 | 3,444,119 | -0.06(-0.23%) |
Nov 20, 2015 | 25.80 | 26.10 | 25.73 | 25.85 | 4,639,480 | +0.18(+0.70%) |
Nov 19, 2015 | 25.66 | 26.03 | 25.56 | 25.67 | 3,967,940 | +0.20(+0.79%) |
Nov 18, 2015 | 24.97 | 25.53 | 24.58 | 25.47 | 6,721,944 | +0.52(+2.10%) |
Nov 17, 2015 | 25.11 | 25.75 | 24.90 | 24.95 | 5,844,341 | -0.07(-0.30%) |
Nov 16, 2015 | 24.89 | 25.15 | 24.53 | 25.02 | 5,098,472 | -0.18(-0.71%) |
Nov 13, 2015 | 25.64 | 25.73 | 25.10 | 25.20 | 4,509,328 | -0.56(-2.17%) |
Nov 12, 2015 | 26.11 | 26.21 | 25.64 | 25.76 | 5,586,504 | -0.60(-2.28%) |
Nov 11, 2015 | 26.41 | 26.88 | 26.36 | 26.36 | 4,609,647 | +0.02(+0.08%) |
Nov 10, 2015 | 25.64 | 26.42 | 25.64 | 26.34 | 5,971,002 | +0.59(+2.29%) |
Nov 09, 2015 | 26.00 | 26.10 | 25.64 | 25.75 | 5,768,380 | -0.34(-1.30%) |
Nov 06, 2015 | 25.75 | 26.30 | 25.75 | 26.09 | 5,709,839 | +0.35(+1.36%) |
Nov 05, 2015 | 25.11 | 25.80 | 25.08 | 25.74 | 6,998,935 | +0.71(+2.84%) |
Nov 04, 2015 | 25.56 | 25.61 | 24.92 | 25.03 | 9,462,220 | -0.38(-1.50%) |
Nov 03, 2015 | 25.93 | 26.17 | 25.33 | 25.41 | 7,148,621 | -0.31(-1.21%) |
Nov 02, 2015 | 24.99 | 26.10 | 24.93 | 25.72 | 10,241,153 | +0.88(+3.54%) |
Oct 30, 2015 | 24.97 | 25.30 | 24.83 | 24.84 | 4,995,181 | -0.09(-0.36%) |
Oct 29, 2015 | 24.55 | 24.99 | 24.45 | 24.93 | 5,983,136 | +0.29(+1.18%) |
Oct 28, 2015 | 24.76 | 24.92 | 24.26 | 24.64 | 8,064,577 | -0.72(-2.84%) |
Oct 27, 2015 | 25.72 | 25.72 | 23.79 | 25.36 | 20,298,396 | -0.85(-3.24%) |
Oct 26, 2015 | 25.28 | 26.27 | 25.03 | 26.21 | 9,626,811 | +1.24(+4.97%) |
Oct 23, 2015 | 24.94 | 25.27 | 24.78 | 24.97 | 7,488,009 | +0.35(+1.42%) |
Oct 22, 2015 | 24.61 | 24.77 | 24.12 | 24.62 | 6,333,170 | +0.36(+1.48%) |
Oct 21, 2015 | 24.51 | 24.89 | 23.99 | 24.26 | 5,797,002 | -0.31(-1.26%) |
Oct 20, 2015 | 24.75 | 24.98 | 24.46 | 24.57 | 5,256,991 | -0.11(-0.45%) |
Oct 19, 2015 | 24.23 | 24.98 | 24.15 | 24.68 | 5,469,402 | +0.58(+2.41%) |
Oct 16, 2015 | 24.30 | 24.38 | 23.63 | 24.10 | 6,122,504 | -0.28(-1.15%) |
Oct 15, 2015 | 24.29 | 24.60 | 23.80 | 24.38 | 8,463,751 | +0.06(+0.25%) |
Oct 14, 2015 | 24.94 | 25.17 | 24.08 | 24.32 | 11,472,825 | -0.43(-1.74%) |
Oct 13, 2015 | 25.64 | 25.75 | 24.61 | 24.75 | 17,651,884 | -2.11(-7.86%) |
Oct 12, 2015 | 26.22 | 27.09 | 26.22 | 26.86 | 6,191,682 | +0.76(+2.91%) |
Oct 09, 2015 | 25.22 | 26.78 | 25.22 | 26.10 | 9,070,816 | +0.84(+3.33%) |
Oct 08, 2015 | 25.64 | 25.75 | 25.15 | 25.26 | 7,038,061 | -0.37(-1.44%) |
Oct 07, 2015 | 25.52 | 25.76 | 24.85 | 25.63 | 8,391,026 | +0.13(+0.51%) |
Oct 06, 2015 | 26.48 | 26.63 | 25.23 | 25.50 | 6,723,492 | -0.99(-3.74%) |
Oct 05, 2015 | 26.49 | 26.76 | 26.05 | 26.49 | 6,175,147 | +0.27(+1.03%) |
Oct 02, 2015 | 25.82 | 26.23 | 25.12 | 26.22 | 6,563,927 | -0.01(-0.04%) |