Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.59 | 24.50 | 24.50 | 24.50 | 6,684,264 | -0.39(-1.58%) |
Dec 30, 2015 | 25.14 | 25.30 | 24.77 | 24.90 | 4,522,272 | -0.39(-1.52%) |
Dec 29, 2015 | 25.58 | 25.66 | 24.72 | 25.28 | 6,359,726 | -0.20(-0.79%) |
Dec 28, 2015 | 25.57 | 25.67 | 25.24 | 25.48 | 3,288,437 | -0.22(-0.85%) |
Dec 24, 2015 | 25.73 | 25.70 | 25.70 | 25.70 | 1,916,182 | -0.16(-0.62%) |
Dec 23, 2015 | 25.33 | 25.86 | 25.16 | 25.86 | 3,888,661 | +0.65(+2.59%) |
Dec 22, 2015 | 25.29 | 25.37 | 24.84 | 25.21 | 7,576,389 | -0.03(-0.10%) |
Dec 21, 2015 | 25.11 | 25.66 | 25.03 | 25.23 | 5,998,544 | +0.43(+1.72%) |
Dec 18, 2015 | 25.44 | 25.44 | 24.59 | 24.80 | 11,027,960 | -0.81(-3.17%) |
Dec 17, 2015 | 25.14 | 25.87 | 25.12 | 25.62 | 8,694,688 | +0.65(+2.58%) |
Dec 16, 2015 | 24.47 | 25.01 | 23.99 | 24.97 | 7,205,940 | +0.70(+2.90%) |
Dec 15, 2015 | 23.54 | 24.61 | 23.50 | 24.27 | 5,611,989 | +0.97(+4.17%) |
Dec 14, 2015 | 24.15 | 24.26 | 22.47 | 23.30 | 13,039,269 | -0.85(-3.54%) |
Dec 11, 2015 | 25.14 | 25.16 | 23.88 | 24.15 | 9,916,828 | -1.33(-5.23%) |
Dec 10, 2015 | 25.54 | 25.73 | 25.34 | 25.48 | 4,386,710 | -0.09(-0.36%) |
Dec 09, 2015 | 26.09 | 26.31 | 25.30 | 25.57 | 6,837,781 | +0.44(+1.77%) |
Dec 08, 2015 | 24.99 | 25.20 | 24.47 | 25.13 | 7,731,541 | -0.35(-1.38%) |
Dec 07, 2015 | 25.49 | 25.55 | 25.14 | 25.48 | 5,194,884 | -0.20(-0.78%) |
Dec 04, 2015 | 25.55 | 25.75 | 25.32 | 25.68 | 4,215,772 | +0.21(+0.82%) |
Dec 03, 2015 | 25.67 | 26.11 | 25.13 | 25.47 | 6,981,289 | -0.20(-0.78%) |
Dec 02, 2015 | 26.54 | 26.61 | 25.35 | 25.68 | 6,838,872 | -0.90(-3.37%) |
Dec 01, 2015 | 26.35 | 26.71 | 26.22 | 26.57 | 4,407,858 | +0.40(+1.54%) |
Nov 30, 2015 | 26.07 | 26.19 | 25.64 | 26.17 | 3,519,314 | +0.19(+0.74%) |
Nov 27, 2015 | 26.06 | 26.13 | 25.67 | 25.98 | 1,727,245 | -0.07(-0.26%) |
Nov 25, 2015 | 25.70 | 26.04 | 26.04 | 26.04 | 3,854,323 | +0.34(+1.34%) |
Nov 24, 2015 | 25.77 | 25.90 | 25.57 | 25.70 | 4,726,672 | -0.28(-1.10%) |
Nov 23, 2015 | 26.05 | 26.25 | 25.62 | 25.99 | 4,224,497 | -0.14(-0.55%) |
Nov 20, 2015 | 26.42 | 26.47 | 25.71 | 26.13 | 5,658,840 | -0.22(-0.83%) |
Nov 19, 2015 | 26.61 | 26.87 | 26.25 | 26.35 | 4,004,812 | -0.13(-0.47%) |
Nov 18, 2015 | 25.94 | 26.48 | 25.89 | 26.47 | 4,392,735 | +0.60(+2.33%) |
Nov 17, 2015 | 26.44 | 26.56 | 25.80 | 25.87 | 5,984,116 | -0.43(-1.62%) |
Nov 16, 2015 | 25.59 | 26.40 | 25.47 | 26.30 | 4,248,265 | +0.65(+2.52%) |
Nov 13, 2015 | 25.98 | 26.12 | 25.45 | 25.65 | 4,927,438 | -0.40(-1.54%) |
Nov 12, 2015 | 26.16 | 26.61 | 25.91 | 26.05 | 3,759,014 | -0.39(-1.46%) |
Nov 11, 2015 | 27.13 | 27.18 | 26.28 | 26.44 | 4,707,098 | -0.59(-2.17%) |
Nov 10, 2015 | 26.82 | 27.03 | 26.10 | 27.02 | 5,307,839 | +0.17(+0.62%) |
Nov 09, 2015 | 27.36 | 27.44 | 26.43 | 26.86 | 6,476,224 | -0.70(-2.52%) |
Nov 06, 2015 | 28.16 | 28.22 | 27.29 | 27.55 | 6,211,647 | -0.54(-1.91%) |
Nov 05, 2015 | 28.42 | 28.78 | 27.70 | 28.09 | 5,195,939 | -0.19(-0.68%) |
Nov 04, 2015 | 28.89 | 29.09 | 28.04 | 28.28 | 6,390,978 | -0.70(-2.43%) |
Nov 03, 2015 | 28.62 | 29.04 | 28.34 | 28.99 | 4,980,657 | +0.39(+1.35%) |
Nov 02, 2015 | 27.98 | 28.99 | 27.90 | 28.60 | 5,621,161 | +0.90(+3.24%) |
Oct 30, 2015 | 28.36 | 28.65 | 27.56 | 27.70 | 4,761,893 | -0.60(-2.13%) |
Oct 29, 2015 | 28.65 | 29.01 | 28.29 | 28.31 | 4,478,078 | -0.60(-2.09%) |
Oct 28, 2015 | 28.42 | 28.91 | 27.60 | 28.91 | 6,447,533 | +0.34(+1.20%) |
Oct 27, 2015 | 28.73 | 28.74 | 28.03 | 28.57 | 4,192,952 | -0.28(-0.96%) |
Oct 26, 2015 | 28.85 | 28.97 | 28.67 | 28.84 | 4,751,536 | -0.01(-0.03%) |
Oct 23, 2015 | 28.26 | 28.93 | 28.11 | 28.85 | 6,094,436 | +0.91(+3.27%) |
Oct 22, 2015 | 28.00 | 28.48 | 27.83 | 27.94 | 4,542,286 | -0.23(-0.83%) |
Oct 21, 2015 | 28.11 | 28.39 | 27.92 | 28.17 | 4,514,971 | +0.22(+0.78%) |
Oct 20, 2015 | 28.43 | 28.62 | 27.90 | 27.95 | 6,196,258 | -0.48(-1.68%) |
Oct 19, 2015 | 28.65 | 28.83 | 28.26 | 28.43 | 4,913,174 | -0.49(-1.71%) |
Oct 16, 2015 | 29.03 | 29.33 | 28.66 | 28.93 | 6,825,039 | +0.39(+1.38%) |
Oct 15, 2015 | 28.14 | 29.20 | 27.84 | 28.53 | 7,924,744 | +0.42(+1.49%) |
Oct 14, 2015 | 27.85 | 28.36 | 27.36 | 28.11 | 7,147,004 | +0.30(+1.08%) |
Oct 13, 2015 | 27.90 | 28.65 | 27.79 | 27.81 | 3,697,042 | -0.52(-1.83%) |
Oct 12, 2015 | 28.66 | 28.67 | 27.66 | 28.33 | 4,208,270 | -0.26(-0.91%) |
Oct 09, 2015 | 28.58 | 29.04 | 28.42 | 28.59 | 4,404,284 | +0.09(+0.32%) |
Oct 08, 2015 | 28.86 | 28.95 | 28.29 | 28.50 | 5,976,543 | -0.58(-1.99%) |
Oct 07, 2015 | 28.52 | 29.51 | 28.44 | 29.08 | 8,103,399 | +0.75(+2.66%) |
Oct 06, 2015 | 28.00 | 28.38 | 27.53 | 28.32 | 6,737,415 | +0.34(+1.23%) |
Oct 05, 2015 | 26.73 | 28.17 | 26.69 | 27.98 | 6,380,574 | +1.58(+6.00%) |
Oct 02, 2015 | 25.97 | 26.94 | 25.59 | 26.40 | 8,854,394 | +0.06(+0.22%) |