Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.64 | 24.46 | 24.46 | 24.46 | 6,149,200 | -0.35(-1.41%) |
Dec 30, 2015 | 24.82 | 25.00 | 24.57 | 24.81 | 1,625,269 | -0.11(-0.44%) |
Dec 29, 2015 | 24.55 | 24.93 | 24.29 | 24.92 | 2,142,129 | +0.48(+1.96%) |
Dec 28, 2015 | 25.52 | 25.60 | 24.33 | 24.44 | 3,642,541 | -1.19(-4.64%) |
Dec 24, 2015 | 25.58 | 25.63 | 25.63 | 25.63 | 416,100 | +0.06(+0.23%) |
Dec 23, 2015 | 25.22 | 25.70 | 25.14 | 25.57 | 995,039 | +0.45(+1.79%) |
Dec 22, 2015 | 25.14 | 25.25 | 24.81 | 25.12 | 1,082,111 | +0.04(+0.16%) |
Dec 21, 2015 | 25.31 | 25.41 | 24.79 | 25.08 | 1,970,329 | -0.02(-0.08%) |
Dec 18, 2015 | 25.47 | 26.11 | 25.06 | 25.10 | 3,350,592 | -0.50(-1.95%) |
Dec 17, 2015 | 26.76 | 26.80 | 25.59 | 25.60 | 2,817,177 | -1.12(-4.19%) |
Dec 16, 2015 | 26.81 | 27.00 | 26.39 | 26.72 | 2,290,758 | +0.01(+0.04%) |
Dec 15, 2015 | 26.70 | 26.91 | 26.67 | 26.71 | 3,951,584 | +0.03(+0.11%) |
Dec 14, 2015 | 26.84 | 26.92 | 26.38 | 26.68 | 6,244,054 | +0.08(+0.30%) |
Dec 11, 2015 | 26.78 | 27.14 | 26.52 | 26.60 | 9,754,139 | -0.42(-1.55%) |
Dec 10, 2015 | 26.50 | 27.11 | 26.36 | 27.02 | 10,542,366 | +0.56(+2.12%) |
Dec 09, 2015 | 26.12 | 26.64 | 26.10 | 26.46 | 8,822,281 | +0.18(+0.68%) |
Dec 08, 2015 | 26.08 | 26.34 | 25.92 | 26.28 | 7,275,895 | +0.09(+0.34%) |
Dec 07, 2015 | 26.55 | 26.58 | 26.15 | 26.19 | 5,693,578 | -0.28(-1.06%) |
Dec 04, 2015 | 26.53 | 26.78 | 26.45 | 26.47 | 2,239,490 | -0.04(-0.15%) |
Dec 03, 2015 | 27.09 | 27.26 | 26.35 | 26.51 | 8,914,480 | -0.72(-2.64%) |
Dec 02, 2015 | 27.22 | 27.46 | 27.20 | 27.23 | 3,062,222 | -0.03(-0.11%) |
Dec 01, 2015 | 27.17 | 27.46 | 27.12 | 27.26 | 3,965,476 | +0.15(+0.55%) |
Nov 30, 2015 | 27.31 | 27.35 | 27.06 | 27.11 | 2,339,673 | -0.12(-0.44%) |
Nov 27, 2015 | 27.20 | 27.35 | 27.14 | 27.23 | 760,660 | +0.01(+0.04%) |
Nov 25, 2015 | 26.99 | 27.22 | 27.22 | 27.22 | 2,657,600 | +0.24(+0.89%) |
Nov 24, 2015 | 27.00 | 27.09 | 26.83 | 26.98 | 1,790,390 | -0.10(-0.37%) |
Nov 23, 2015 | 27.10 | 27.20 | 26.89 | 27.08 | 2,011,486 | -0.05(-0.18%) |
Nov 20, 2015 | 27.22 | 27.38 | 27.07 | 27.13 | 1,646,025 | +0.06(+0.22%) |
Nov 19, 2015 | 26.82 | 27.11 | 26.67 | 27.07 | 3,760,363 | +0.28(+1.05%) |
Nov 18, 2015 | 26.86 | 26.98 | 26.69 | 26.79 | 2,567,667 | +0.00(+0.00%) |
Nov 17, 2015 | 27.01 | 27.10 | 26.75 | 26.79 | 1,320,130 | -0.20(-0.74%) |
Nov 16, 2015 | 26.43 | 27.09 | 26.42 | 26.99 | 2,225,232 | +0.57(+2.16%) |
Nov 13, 2015 | 26.74 | 26.86 | 26.08 | 26.42 | 3,102,378 | -0.01(-0.04%) |
Nov 12, 2015 | 27.48 | 27.80 | 26.41 | 26.43 | 6,931,319 | -0.35(-1.31%) |
Nov 11, 2015 | 26.75 | 27.06 | 26.40 | 26.78 | 771,299 | +0.07(+0.26%) |
Nov 10, 2015 | 26.82 | 27.27 | 26.40 | 26.71 | 941,018 | -0.25(-0.93%) |
Nov 09, 2015 | 27.18 | 27.23 | 26.69 | 26.96 | 604,723 | -0.35(-1.28%) |
Nov 06, 2015 | 26.81 | 27.36 | 26.60 | 27.31 | 730,740 | +0.35(+1.30%) |
Nov 05, 2015 | 27.12 | 27.28 | 26.59 | 26.96 | 1,649,446 | -0.16(-0.59%) |
Nov 04, 2015 | 27.54 | 27.59 | 27.07 | 27.12 | 1,178,815 | -0.29(-1.06%) |
Nov 03, 2015 | 27.04 | 27.60 | 26.94 | 27.41 | 1,514,852 | +0.26(+0.96%) |
Nov 02, 2015 | 26.74 | 27.50 | 26.53 | 27.15 | 1,535,585 | +0.55(+2.07%) |
Oct 30, 2015 | 26.18 | 26.84 | 25.96 | 26.60 | 1,579,201 | +0.46(+1.76%) |
Oct 29, 2015 | 25.61 | 26.41 | 25.40 | 26.14 | 1,865,564 | -0.14(-0.53%) |
Oct 28, 2015 | 25.16 | 26.56 | 24.73 | 26.28 | 4,221,710 | +1.92(+7.88%) |
Oct 27, 2015 | 25.97 | 25.99 | 23.76 | 24.36 | 3,083,614 | -1.81(-6.92%) |
Oct 26, 2015 | 25.82 | 26.20 | 25.32 | 26.17 | 1,924,140 | +0.33(+1.28%) |
Oct 23, 2015 | 25.74 | 26.19 | 25.48 | 25.84 | 1,943,457 | +0.42(+1.65%) |
Oct 22, 2015 | 25.66 | 25.73 | 25.10 | 25.42 | 1,751,685 | -0.11(-0.43%) |
Oct 21, 2015 | 25.92 | 25.96 | 25.43 | 25.53 | 1,434,936 | -0.32(-1.24%) |
Oct 20, 2015 | 25.56 | 26.18 | 25.47 | 25.85 | 1,448,046 | +0.27(+1.06%) |
Oct 19, 2015 | 25.04 | 26.25 | 24.84 | 25.58 | 2,816,008 | +0.43(+1.71%) |
Oct 16, 2015 | 25.17 | 25.41 | 24.77 | 25.15 | 1,122,586 | -0.03(-0.12%) |
Oct 15, 2015 | 24.31 | 25.28 | 24.20 | 25.18 | 2,226,174 | +0.94(+3.88%) |
Oct 14, 2015 | 24.40 | 24.61 | 23.92 | 24.24 | 1,309,294 | -0.15(-0.62%) |
Oct 13, 2015 | 24.52 | 24.99 | 24.34 | 24.39 | 894,130 | -0.33(-1.33%) |
Oct 12, 2015 | 24.97 | 25.11 | 24.60 | 24.72 | 832,124 | -0.22(-0.88%) |
Oct 09, 2015 | 24.85 | 24.99 | 24.45 | 24.94 | 1,024,360 | +0.19(+0.77%) |
Oct 08, 2015 | 24.44 | 24.82 | 24.37 | 24.75 | 1,096,925 | +0.26(+1.06%) |
Oct 07, 2015 | 24.49 | 24.81 | 24.19 | 24.49 | 1,151,890 | +0.16(+0.66%) |
Oct 06, 2015 | 24.22 | 24.53 | 24.10 | 24.33 | 855,554 | +0.12(+0.50%) |
Oct 05, 2015 | 23.89 | 24.31 | 23.70 | 24.21 | 1,199,056 | +0.55(+2.32%) |
Oct 02, 2015 | 22.64 | 23.66 | 22.52 | 23.66 | 1,703,877 | +0.63(+2.74%) |