Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.52 | 23.48 | 23.48 | 23.48 | 18,657,306 | -0.12(-0.49%) |
Dec 30, 2015 | 23.92 | 23.95 | 23.58 | 23.59 | 15,543,552 | -0.35(-1.48%) |
Dec 29, 2015 | 23.92 | 24.10 | 23.83 | 23.95 | 17,390,790 | +0.15(+0.65%) |
Dec 28, 2015 | 23.76 | 23.90 | 23.60 | 23.79 | 12,266,881 | -0.05(-0.19%) |
Dec 24, 2015 | 23.89 | 23.84 | 23.84 | 23.84 | 8,397,423 | +0.05(+0.23%) |
Dec 23, 2015 | 23.75 | 23.82 | 23.65 | 23.78 | 17,369,538 | +0.12(+0.49%) |
Dec 22, 2015 | 23.77 | 23.93 | 23.61 | 23.67 | 25,316,008 | +0.18(+0.76%) |
Dec 21, 2015 | 23.64 | 23.65 | 23.04 | 23.49 | 33,650,124 | +0.02(+0.11%) |
Dec 18, 2015 | 23.71 | 23.71 | 23.43 | 23.46 | 48,617,844 | -0.42(-1.75%) |
Dec 17, 2015 | 24.33 | 24.47 | 23.87 | 23.88 | 24,220,060 | -0.54(-2.21%) |
Dec 16, 2015 | 24.23 | 24.49 | 24.05 | 24.42 | 40,233,224 | +0.40(+1.64%) |
Dec 15, 2015 | 24.15 | 24.60 | 23.93 | 24.02 | 42,738,176 | +0.16(+0.66%) |
Dec 14, 2015 | 24.08 | 24.13 | 23.38 | 23.87 | 65,123,560 | -0.25(-1.03%) |
Dec 11, 2015 | 24.48 | 24.78 | 24.10 | 24.12 | 46,402,752 | -0.71(-2.85%) |
Dec 10, 2015 | 24.21 | 25.07 | 24.21 | 24.82 | 32,114,238 | +0.45(+1.84%) |
Dec 09, 2015 | 24.64 | 24.77 | 24.16 | 24.37 | 30,600,164 | -0.40(-1.60%) |
Dec 08, 2015 | 25.04 | 25.07 | 24.45 | 24.77 | 33,991,168 | -0.35(-1.37%) |
Dec 07, 2015 | 25.20 | 25.33 | 24.91 | 25.11 | 17,241,620 | -0.16(-0.63%) |
Dec 04, 2015 | 24.79 | 25.41 | 24.75 | 25.27 | 29,397,210 | +0.47(+1.90%) |
Dec 03, 2015 | 25.12 | 25.30 | 24.68 | 24.80 | 27,952,880 | -0.36(-1.42%) |
Dec 02, 2015 | 25.60 | 25.68 | 25.10 | 25.16 | 22,287,454 | -0.53(-2.06%) |
Dec 01, 2015 | 25.57 | 25.70 | 25.48 | 25.69 | 18,877,200 | +0.37(+1.46%) |
Nov 30, 2015 | 25.60 | 25.65 | 25.24 | 25.32 | 24,984,760 | -0.30(-1.19%) |
Nov 27, 2015 | 25.51 | 25.72 | 25.39 | 25.62 | 6,817,455 | +0.08(+0.31%) |
Nov 25, 2015 | 25.60 | 25.54 | 25.54 | 25.54 | 14,632,390 | -0.11(-0.42%) |
Nov 24, 2015 | 25.68 | 25.68 | 25.42 | 25.65 | 20,435,522 | -0.20(-0.76%) |
Nov 23, 2015 | 26.05 | 26.20 | 25.72 | 25.85 | 14,668,262 | -0.32(-1.22%) |
Nov 20, 2015 | 26.26 | 26.30 | 26.00 | 26.17 | 22,121,106 | +0.12(+0.45%) |
Nov 19, 2015 | 26.00 | 26.20 | 25.89 | 26.05 | 18,862,908 | +0.02(+0.10%) |
Nov 18, 2015 | 25.44 | 26.05 | 25.39 | 26.03 | 21,128,126 | +0.59(+2.34%) |
Nov 17, 2015 | 25.36 | 25.58 | 25.21 | 25.43 | 19,654,478 | -0.09(-0.35%) |
Nov 16, 2015 | 25.15 | 25.55 | 25.02 | 25.52 | 18,551,524 | +0.46(+1.85%) |
Nov 13, 2015 | 25.50 | 25.68 | 25.04 | 25.06 | 18,725,030 | -0.52(-2.05%) |
Nov 12, 2015 | 25.52 | 25.84 | 25.42 | 25.58 | 21,425,580 | -0.02(-0.10%) |
Nov 11, 2015 | 25.72 | 25.72 | 25.48 | 25.61 | 14,545,402 | -0.01(-0.03%) |
Nov 10, 2015 | 25.48 | 25.79 | 25.44 | 25.61 | 21,232,324 | +0.09(+0.36%) |
Nov 09, 2015 | 25.47 | 25.58 | 25.16 | 25.52 | 20,507,670 | -0.11(-0.42%) |
Nov 06, 2015 | 25.63 | 25.71 | 25.31 | 25.63 | 30,707,482 | -0.08(-0.32%) |
Nov 05, 2015 | 25.58 | 25.76 | 25.38 | 25.71 | 22,716,450 | +0.15(+0.57%) |
Nov 04, 2015 | 26.00 | 26.22 | 25.44 | 25.57 | 33,609,160 | -0.46(-1.76%) |
Nov 03, 2015 | 25.97 | 26.10 | 25.79 | 26.03 | 20,304,096 | -0.07(-0.29%) |
Nov 02, 2015 | 26.05 | 26.32 | 26.00 | 26.10 | 18,278,374 | +0.05(+0.19%) |
Oct 30, 2015 | 26.25 | 26.37 | 26.04 | 26.05 | 26,113,754 | -0.18(-0.70%) |
Oct 29, 2015 | 25.83 | 26.33 | 25.71 | 26.23 | 21,940,332 | +0.47(+1.81%) |
Oct 28, 2015 | 25.73 | 26.03 | 25.39 | 25.77 | 27,981,156 | +0.17(+0.65%) |
Oct 27, 2015 | 25.94 | 26.00 | 24.83 | 25.60 | 38,072,436 | -0.27(-1.03%) |
Oct 26, 2015 | 25.80 | 25.98 | 25.70 | 25.87 | 25,630,084 | +0.08(+0.32%) |
Oct 23, 2015 | 25.88 | 25.88 | 25.63 | 25.78 | 24,285,892 | +0.12(+0.45%) |
Oct 22, 2015 | 25.45 | 25.79 | 25.45 | 25.67 | 24,746,500 | +0.25(+0.97%) |
Oct 21, 2015 | 25.70 | 25.79 | 25.40 | 25.42 | 19,731,950 | -0.18(-0.71%) |
Oct 20, 2015 | 25.46 | 25.71 | 25.46 | 25.61 | 16,276,541 | -0.00(-0.02%) |
Oct 19, 2015 | 25.44 | 25.63 | 25.35 | 25.61 | 15,606,303 | +0.10(+0.39%) |
Oct 16, 2015 | 25.47 | 25.53 | 25.29 | 25.51 | 15,319,381 | +0.13(+0.51%) |
Oct 15, 2015 | 25.19 | 25.41 | 24.98 | 25.38 | 16,782,016 | +0.45(+1.78%) |
Oct 14, 2015 | 25.04 | 25.15 | 24.89 | 24.94 | 23,288,850 | -0.09(-0.37%) |
Oct 13, 2015 | 25.02 | 25.31 | 24.89 | 25.03 | 18,945,618 | -0.05(-0.18%) |
Oct 12, 2015 | 25.22 | 25.41 | 25.04 | 25.07 | 21,070,084 | -0.09(-0.36%) |
Oct 09, 2015 | 25.36 | 25.38 | 25.01 | 25.16 | 22,882,778 | -0.20(-0.80%) |
Oct 08, 2015 | 24.71 | 25.41 | 24.57 | 25.37 | 31,062,334 | +0.53(+2.15%) |
Oct 07, 2015 | 24.68 | 24.96 | 24.56 | 24.83 | 19,801,444 | +0.30(+1.23%) |
Oct 06, 2015 | 24.71 | 24.91 | 24.23 | 24.53 | 23,268,098 | -0.27(-1.09%) |
Oct 05, 2015 | 24.60 | 24.84 | 24.49 | 24.80 | 23,240,250 | +0.48(+1.97%) |
Oct 02, 2015 | 23.55 | 24.34 | 23.43 | 24.32 | 28,808,010 | +0.54(+2.28%) |