Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.52 | 27.23 | 27.23 | 27.23 | 18,643,556 | -0.43(-1.54%) |
Dec 30, 2015 | 27.97 | 28.02 | 27.62 | 27.66 | 14,631,746 | -0.36(-1.27%) |
Dec 29, 2015 | 27.67 | 28.13 | 27.67 | 28.01 | 17,949,306 | +0.40(+1.46%) |
Dec 28, 2015 | 27.63 | 27.67 | 27.33 | 27.61 | 11,954,524 | -0.04(-0.14%) |
Dec 24, 2015 | 27.72 | 27.65 | 27.65 | 27.65 | 7,456,309 | -0.02(-0.06%) |
Dec 23, 2015 | 27.63 | 27.71 | 27.49 | 27.67 | 15,847,194 | +0.21(+0.78%) |
Dec 22, 2015 | 27.16 | 27.49 | 27.09 | 27.45 | 23,278,826 | +0.39(+1.43%) |
Dec 21, 2015 | 26.96 | 27.11 | 26.73 | 27.06 | 22,780,176 | +0.30(+1.11%) |
Dec 18, 2015 | 27.45 | 27.47 | 26.76 | 26.77 | 52,295,416 | -0.83(-2.99%) |
Dec 17, 2015 | 27.92 | 27.96 | 27.48 | 27.59 | 31,577,530 | -0.31(-1.10%) |
Dec 16, 2015 | 27.95 | 28.04 | 27.48 | 27.90 | 29,418,188 | +0.09(+0.34%) |
Dec 15, 2015 | 27.39 | 27.94 | 27.38 | 27.81 | 30,824,020 | +0.56(+2.06%) |
Dec 14, 2015 | 27.18 | 27.25 | 26.78 | 27.25 | 24,700,056 | +0.16(+0.58%) |
Dec 11, 2015 | 27.12 | 27.39 | 27.03 | 27.09 | 26,885,404 | -0.40(-1.44%) |
Dec 10, 2015 | 27.55 | 27.72 | 27.40 | 27.48 | 22,013,696 | -0.03(-0.11%) |
Dec 09, 2015 | 27.57 | 27.84 | 27.28 | 27.52 | 28,525,210 | +0.05(+0.17%) |
Dec 08, 2015 | 27.40 | 27.63 | 27.21 | 27.47 | 16,927,218 | -0.19(-0.67%) |
Dec 07, 2015 | 27.50 | 27.80 | 27.48 | 27.65 | 22,429,008 | +0.04(+0.14%) |
Dec 04, 2015 | 26.96 | 27.69 | 26.88 | 27.61 | 31,502,514 | +0.71(+2.63%) |
Dec 03, 2015 | 27.64 | 27.66 | 26.88 | 26.91 | 38,119,088 | -0.62(-2.27%) |
Dec 02, 2015 | 27.74 | 27.99 | 27.51 | 27.53 | 23,610,360 | -0.21(-0.74%) |
Dec 01, 2015 | 27.67 | 27.82 | 27.44 | 27.74 | 29,804,176 | +0.25(+0.92%) |
Nov 30, 2015 | 27.31 | 27.59 | 27.21 | 27.48 | 27,546,910 | +0.25(+0.90%) |
Nov 27, 2015 | 27.30 | 27.41 | 27.19 | 27.24 | 8,376,117 | +0.01(+0.03%) |
Nov 25, 2015 | 27.08 | 27.23 | 27.23 | 27.23 | 22,695,326 | +0.07(+0.26%) |
Nov 24, 2015 | 27.14 | 27.22 | 26.80 | 27.16 | 27,086,824 | -0.09(-0.35%) |
Nov 23, 2015 | 27.40 | 27.55 | 27.20 | 27.25 | 25,493,954 | -0.14(-0.52%) |
Nov 20, 2015 | 27.25 | 27.89 | 27.25 | 27.40 | 52,043,804 | +0.28(+1.05%) |
Nov 19, 2015 | 26.26 | 27.45 | 26.19 | 27.11 | 57,411,856 | +0.90(+3.44%) |
Nov 18, 2015 | 25.87 | 26.27 | 25.78 | 26.21 | 23,541,572 | +0.41(+1.59%) |
Nov 17, 2015 | 25.41 | 25.99 | 25.30 | 25.80 | 28,634,064 | +0.43(+1.68%) |
Nov 16, 2015 | 25.37 | 25.50 | 25.24 | 25.37 | 37,826,000 | -0.01(-0.03%) |
Nov 13, 2015 | 25.51 | 25.59 | 25.26 | 25.38 | 29,949,186 | -0.23(-0.89%) |
Nov 12, 2015 | 25.86 | 26.02 | 25.61 | 25.61 | 29,428,626 | -0.36(-1.40%) |
Nov 11, 2015 | 26.21 | 26.39 | 25.93 | 25.97 | 25,130,614 | -0.28(-1.05%) |
Nov 10, 2015 | 26.22 | 26.30 | 25.93 | 26.25 | 28,403,860 | -0.11(-0.42%) |
Nov 09, 2015 | 26.56 | 26.74 | 26.15 | 26.36 | 30,575,728 | -0.39(-1.45%) |
Nov 06, 2015 | 26.82 | 26.85 | 26.41 | 26.75 | 29,985,214 | -0.13(-0.47%) |
Nov 05, 2015 | 26.95 | 27.03 | 26.66 | 26.88 | 20,856,308 | -0.12(-0.44%) |
Nov 04, 2015 | 27.09 | 27.09 | 26.80 | 26.99 | 26,266,182 | +0.06(+0.23%) |
Nov 03, 2015 | 26.69 | 27.01 | 26.67 | 26.93 | 23,104,906 | +0.16(+0.59%) |
Nov 02, 2015 | 26.48 | 26.91 | 26.40 | 26.77 | 27,690,458 | +0.20(+0.74%) |
Oct 30, 2015 | 26.77 | 26.91 | 26.58 | 26.58 | 31,460,526 | -0.13(-0.50%) |
Oct 29, 2015 | 26.84 | 26.91 | 26.51 | 26.71 | 27,168,254 | -0.53(-1.96%) |
Oct 28, 2015 | 27.06 | 27.24 | 26.78 | 27.24 | 27,911,742 | +0.19(+0.70%) |
Oct 27, 2015 | 27.01 | 27.12 | 26.93 | 27.06 | 28,829,858 | -0.09(-0.35%) |
Oct 26, 2015 | 27.29 | 27.44 | 27.12 | 27.15 | 28,850,996 | -0.24(-0.89%) |
Oct 23, 2015 | 27.11 | 27.50 | 27.00 | 27.39 | 54,523,860 | +0.39(+1.45%) |
Oct 22, 2015 | 26.45 | 27.08 | 26.37 | 27.00 | 50,416,184 | +0.81(+3.09%) |
Oct 21, 2015 | 26.43 | 26.73 | 26.15 | 26.19 | 40,775,208 | -0.05(-0.21%) |
Oct 20, 2015 | 26.22 | 26.45 | 26.15 | 26.25 | 31,106,708 | -0.12(-0.45%) |
Oct 19, 2015 | 25.81 | 26.39 | 25.80 | 26.37 | 47,933,788 | +0.43(+1.66%) |
Oct 16, 2015 | 25.71 | 26.06 | 25.49 | 25.93 | 37,419,708 | +0.23(+0.89%) |
Oct 15, 2015 | 25.78 | 25.95 | 25.48 | 25.71 | 47,945,864 | -0.04(-0.15%) |
Oct 14, 2015 | 24.64 | 25.85 | 24.21 | 25.75 | 96,760,112 | +0.60(+2.37%) |
Oct 13, 2015 | 25.14 | 25.49 | 25.10 | 25.15 | 45,280,100 | -0.13(-0.53%) |
Oct 12, 2015 | 25.24 | 25.37 | 25.12 | 25.28 | 23,943,468 | +0.05(+0.22%) |
Oct 09, 2015 | 25.41 | 25.55 | 25.07 | 25.23 | 30,843,986 | -0.30(-1.17%) |
Oct 08, 2015 | 25.30 | 25.59 | 25.10 | 25.53 | 35,405,448 | +0.16(+0.63%) |
Oct 07, 2015 | 25.12 | 25.45 | 24.90 | 25.36 | 47,047,436 | +0.45(+1.81%) |
Oct 06, 2015 | 24.46 | 25.00 | 24.42 | 24.91 | 45,266,076 | +0.42(+1.70%) |
Oct 05, 2015 | 24.12 | 24.63 | 23.99 | 24.50 | 44,387,552 | +0.55(+2.29%) |
Oct 02, 2015 | 23.29 | 23.96 | 23.18 | 23.95 | 35,547,076 | +0.40(+1.70%) |