Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.20 | 25.84 | 25.84 | 25.84 | 987,631 | -0.38(-1.46%) |
Dec 30, 2015 | 26.29 | 26.45 | 26.12 | 26.22 | 531,678 | -0.13(-0.49%) |
Dec 29, 2015 | 26.22 | 26.47 | 26.22 | 26.35 | 774,551 | +0.28(+1.06%) |
Dec 28, 2015 | 26.00 | 26.14 | 25.78 | 26.07 | 748,858 | -0.03(-0.12%) |
Dec 24, 2015 | 26.00 | 26.10 | 26.10 | 26.10 | 430,439 | +0.11(+0.44%) |
Dec 23, 2015 | 25.56 | 26.06 | 25.51 | 25.99 | 821,127 | +0.62(+2.44%) |
Dec 22, 2015 | 24.96 | 25.48 | 24.92 | 25.37 | 1,005,588 | +0.47(+1.87%) |
Dec 21, 2015 | 24.92 | 25.09 | 24.69 | 24.90 | 1,321,304 | +0.05(+0.22%) |
Dec 18, 2015 | 24.99 | 25.22 | 24.82 | 24.85 | 4,970,760 | -0.25(-1.01%) |
Dec 17, 2015 | 25.26 | 25.48 | 25.10 | 25.10 | 1,384,452 | -0.15(-0.61%) |
Dec 16, 2015 | 24.91 | 25.30 | 24.90 | 25.25 | 1,505,454 | +0.50(+2.01%) |
Dec 15, 2015 | 24.34 | 24.92 | 24.25 | 24.76 | 1,516,632 | +0.52(+2.15%) |
Dec 14, 2015 | 24.49 | 24.57 | 24.11 | 24.24 | 1,523,444 | -0.24(-0.97%) |
Dec 11, 2015 | 24.47 | 24.79 | 24.30 | 24.47 | 3,894,392 | -0.19(-0.75%) |
Dec 10, 2015 | 25.09 | 25.17 | 24.51 | 24.66 | 3,194,538 | -0.46(-1.84%) |
Dec 09, 2015 | 25.14 | 25.53 | 25.01 | 25.12 | 1,838,452 | +0.04(+0.15%) |
Dec 08, 2015 | 25.15 | 25.23 | 24.92 | 25.08 | 3,970,607 | -0.18(-0.72%) |
Dec 07, 2015 | 25.28 | 25.35 | 25.03 | 25.27 | 2,087,509 | -0.19(-0.75%) |
Dec 04, 2015 | 25.27 | 25.47 | 25.21 | 25.46 | 1,996,761 | +0.17(+0.69%) |
Dec 03, 2015 | 25.76 | 25.79 | 25.20 | 25.28 | 1,396,651 | -0.48(-1.86%) |
Dec 02, 2015 | 26.37 | 26.37 | 25.68 | 25.76 | 1,660,803 | -0.59(-2.25%) |
Dec 01, 2015 | 26.40 | 26.58 | 26.16 | 26.35 | 715,803 | +0.01(+0.03%) |
Nov 30, 2015 | 26.44 | 26.64 | 26.28 | 26.35 | 991,373 | -0.08(-0.29%) |
Nov 27, 2015 | 26.51 | 26.63 | 26.36 | 26.42 | 353,459 | +0.02(+0.06%) |
Nov 25, 2015 | 26.48 | 26.41 | 26.41 | 26.41 | 1,131,332 | -0.11(-0.40%) |
Nov 24, 2015 | 26.50 | 26.63 | 26.17 | 26.51 | 1,141,884 | +0.00(+0.00%) |
Nov 23, 2015 | 26.63 | 26.85 | 26.51 | 26.51 | 676,175 | -0.07(-0.26%) |
Nov 20, 2015 | 26.70 | 26.73 | 26.49 | 26.58 | 941,369 | +0.00(+0.00%) |
Nov 19, 2015 | 26.47 | 26.70 | 26.39 | 26.58 | 1,177,134 | +0.17(+0.66%) |
Nov 18, 2015 | 26.03 | 26.51 | 25.91 | 26.41 | 1,823,475 | +0.47(+1.82%) |
Nov 17, 2015 | 26.17 | 26.22 | 25.89 | 25.94 | 1,376,376 | -0.23(-0.87%) |
Nov 16, 2015 | 25.87 | 26.18 | 25.75 | 26.16 | 1,328,414 | +0.26(+1.00%) |
Nov 13, 2015 | 25.89 | 26.00 | 25.84 | 25.91 | 1,727,596 | +0.02(+0.09%) |
Nov 12, 2015 | 26.27 | 26.36 | 25.84 | 25.88 | 1,553,308 | -0.43(-1.65%) |
Nov 11, 2015 | 26.15 | 26.44 | 26.00 | 26.32 | 1,939,041 | +0.23(+0.87%) |
Nov 10, 2015 | 26.00 | 26.33 | 25.59 | 26.09 | 1,708,742 | -0.36(-1.35%) |
Nov 09, 2015 | 26.40 | 26.49 | 26.12 | 26.44 | 1,143,875 | -0.07(-0.26%) |
Nov 06, 2015 | 27.56 | 27.56 | 26.34 | 26.51 | 1,410,332 | -1.39(-4.98%) |
Nov 05, 2015 | 28.32 | 28.41 | 27.90 | 27.90 | 836,598 | -0.45(-1.58%) |
Nov 04, 2015 | 28.19 | 28.50 | 28.08 | 28.35 | 913,909 | +0.13(+0.46%) |
Nov 03, 2015 | 27.75 | 28.33 | 27.65 | 28.22 | 1,146,778 | +0.25(+0.90%) |
Nov 02, 2015 | 27.90 | 27.99 | 27.68 | 27.97 | 751,325 | +0.11(+0.38%) |
Oct 30, 2015 | 27.54 | 28.07 | 27.54 | 27.87 | 1,611,607 | +0.35(+1.27%) |
Oct 29, 2015 | 27.24 | 27.52 | 27.03 | 27.52 | 705,607 | +0.14(+0.50%) |
Oct 28, 2015 | 27.23 | 27.52 | 27.00 | 27.38 | 992,180 | +0.18(+0.67%) |
Oct 27, 2015 | 27.49 | 27.58 | 27.06 | 27.20 | 895,988 | -0.40(-1.46%) |
Oct 26, 2015 | 27.33 | 27.64 | 27.22 | 27.60 | 843,168 | +0.32(+1.17%) |
Oct 23, 2015 | 27.52 | 27.52 | 27.04 | 27.28 | 704,924 | -0.16(-0.58%) |
Oct 22, 2015 | 27.28 | 27.52 | 27.06 | 27.44 | 667,695 | +0.27(+0.98%) |
Oct 21, 2015 | 27.44 | 27.53 | 27.14 | 27.17 | 553,549 | -0.26(-0.94%) |
Oct 20, 2015 | 27.36 | 27.67 | 27.36 | 27.43 | 583,878 | +0.01(+0.03%) |
Oct 19, 2015 | 27.16 | 27.66 | 27.15 | 27.42 | 861,122 | +0.19(+0.70%) |
Oct 16, 2015 | 27.27 | 27.49 | 27.11 | 27.23 | 625,817 | +0.04(+0.14%) |
Oct 15, 2015 | 26.68 | 27.20 | 26.54 | 27.20 | 498,541 | +0.55(+2.08%) |
Oct 14, 2015 | 26.75 | 26.89 | 26.60 | 26.64 | 670,077 | -0.08(-0.28%) |
Oct 13, 2015 | 27.01 | 27.13 | 26.72 | 26.72 | 1,049,651 | -0.39(-1.43%) |
Oct 12, 2015 | 26.94 | 27.27 | 26.89 | 27.11 | 1,097,027 | +0.19(+0.71%) |
Oct 09, 2015 | 27.31 | 27.35 | 26.86 | 26.92 | 1,030,743 | -0.40(-1.45%) |
Oct 08, 2015 | 27.11 | 27.49 | 27.11 | 27.31 | 1,038,261 | +0.14(+0.53%) |
Oct 07, 2015 | 27.29 | 27.43 | 27.01 | 27.17 | 1,015,587 | +0.03(+0.11%) |
Oct 06, 2015 | 27.65 | 27.65 | 27.12 | 27.14 | 776,828 | -0.35(-1.27%) |
Oct 05, 2015 | 26.83 | 27.55 | 26.74 | 27.49 | 1,152,714 | +0.76(+2.84%) |
Oct 02, 2015 | 26.37 | 26.74 | 25.96 | 26.73 | 840,299 | +0.37(+1.41%) |