Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.43 | 24.34 | 24.34 | 24.34 | 6,729,542 | -0.39(-1.58%) |
Dec 30, 2015 | 24.97 | 25.13 | 24.60 | 24.73 | 4,552,905 | -0.38(-1.52%) |
Dec 29, 2015 | 25.41 | 25.49 | 24.55 | 25.11 | 6,402,806 | -0.20(-0.79%) |
Dec 28, 2015 | 25.40 | 25.49 | 25.07 | 25.31 | 3,310,713 | -0.22(-0.85%) |
Dec 24, 2015 | 25.55 | 25.53 | 25.53 | 25.53 | 1,929,162 | -0.16(-0.62%) |
Dec 23, 2015 | 25.16 | 25.69 | 24.99 | 25.69 | 3,915,002 | +0.65(+2.59%) |
Dec 22, 2015 | 25.12 | 25.19 | 24.67 | 25.04 | 7,627,711 | -0.02(-0.10%) |
Dec 21, 2015 | 24.94 | 25.49 | 24.86 | 25.06 | 6,039,177 | +0.42(+1.72%) |
Dec 18, 2015 | 25.27 | 25.27 | 24.42 | 24.64 | 11,102,662 | -0.81(-3.17%) |
Dec 17, 2015 | 24.97 | 25.69 | 24.95 | 25.44 | 8,753,584 | +0.64(+2.58%) |
Dec 16, 2015 | 24.30 | 24.85 | 23.83 | 24.80 | 7,254,752 | +0.70(+2.90%) |
Dec 15, 2015 | 23.38 | 24.45 | 23.35 | 24.10 | 5,650,004 | +0.97(+4.17%) |
Dec 14, 2015 | 23.99 | 24.10 | 22.32 | 23.14 | 13,127,595 | -0.85(-3.54%) |
Dec 11, 2015 | 24.97 | 24.99 | 23.72 | 23.99 | 9,984,003 | -1.32(-5.23%) |
Dec 10, 2015 | 25.37 | 25.56 | 25.17 | 25.31 | 4,416,424 | -0.09(-0.36%) |
Dec 09, 2015 | 25.92 | 26.14 | 25.13 | 25.40 | 6,884,099 | +0.44(+1.77%) |
Dec 08, 2015 | 24.82 | 25.03 | 24.30 | 24.96 | 7,783,913 | -0.35(-1.38%) |
Dec 07, 2015 | 25.32 | 25.38 | 24.97 | 25.31 | 5,230,073 | -0.20(-0.78%) |
Dec 04, 2015 | 25.38 | 25.58 | 25.15 | 25.51 | 4,244,329 | +0.21(+0.82%) |
Dec 03, 2015 | 25.49 | 25.94 | 24.96 | 25.30 | 7,028,579 | -0.20(-0.78%) |
Dec 02, 2015 | 26.36 | 26.43 | 25.18 | 25.50 | 6,885,198 | -0.89(-3.37%) |
Dec 01, 2015 | 26.18 | 26.53 | 26.04 | 26.39 | 4,437,717 | +0.40(+1.54%) |
Nov 30, 2015 | 25.89 | 26.01 | 25.47 | 25.99 | 3,543,153 | +0.19(+0.74%) |
Nov 27, 2015 | 25.89 | 25.95 | 25.49 | 25.80 | 1,738,946 | -0.07(-0.26%) |
Nov 25, 2015 | 25.53 | 25.87 | 25.87 | 25.87 | 3,880,431 | +0.34(+1.34%) |
Nov 24, 2015 | 25.59 | 25.73 | 25.39 | 25.53 | 4,758,690 | -0.28(-1.10%) |
Nov 23, 2015 | 25.88 | 26.08 | 25.44 | 25.81 | 4,253,113 | -0.14(-0.55%) |
Nov 20, 2015 | 26.24 | 26.29 | 25.54 | 25.95 | 5,697,172 | -0.22(-0.83%) |
Nov 19, 2015 | 26.43 | 26.69 | 26.07 | 26.17 | 4,031,940 | -0.12(-0.47%) |
Nov 18, 2015 | 25.76 | 26.30 | 25.72 | 26.29 | 4,422,491 | +0.60(+2.33%) |
Nov 17, 2015 | 26.26 | 26.38 | 25.63 | 25.69 | 6,024,652 | -0.42(-1.63%) |
Nov 16, 2015 | 25.42 | 26.22 | 25.29 | 26.12 | 4,277,042 | +0.64(+2.52%) |
Nov 13, 2015 | 25.80 | 25.94 | 25.28 | 25.48 | 4,960,815 | -0.40(-1.54%) |
Nov 12, 2015 | 25.99 | 26.43 | 25.74 | 25.88 | 3,784,477 | -0.38(-1.46%) |
Nov 11, 2015 | 26.95 | 26.99 | 26.10 | 26.26 | 4,738,983 | -0.58(-2.17%) |
Nov 10, 2015 | 26.63 | 26.85 | 25.93 | 26.84 | 5,343,793 | +0.17(+0.62%) |
Nov 09, 2015 | 27.18 | 27.26 | 26.25 | 26.68 | 6,520,092 | -0.69(-2.52%) |
Nov 06, 2015 | 27.97 | 28.03 | 27.11 | 27.37 | 6,253,723 | -0.53(-1.91%) |
Nov 05, 2015 | 28.22 | 28.58 | 27.52 | 27.90 | 5,231,135 | -0.19(-0.68%) |
Nov 04, 2015 | 28.70 | 28.89 | 27.85 | 28.09 | 6,434,269 | -0.70(-2.43%) |
Nov 03, 2015 | 28.42 | 28.84 | 28.15 | 28.79 | 5,014,395 | +0.38(+1.35%) |
Nov 02, 2015 | 27.79 | 28.80 | 27.71 | 28.41 | 5,659,238 | +0.89(+3.24%) |
Oct 30, 2015 | 28.17 | 28.46 | 27.38 | 27.52 | 4,794,150 | -0.60(-2.13%) |
Oct 29, 2015 | 28.46 | 28.81 | 28.10 | 28.12 | 4,508,412 | -0.60(-2.09%) |
Oct 28, 2015 | 28.23 | 28.72 | 27.41 | 28.72 | 6,491,207 | +0.34(+1.20%) |
Oct 27, 2015 | 28.53 | 28.55 | 27.84 | 28.37 | 4,221,354 | -0.27(-0.96%) |
Oct 26, 2015 | 28.66 | 28.77 | 28.47 | 28.65 | 4,783,722 | -0.01(-0.03%) |
Oct 23, 2015 | 28.07 | 28.73 | 27.92 | 28.66 | 6,135,718 | +0.91(+3.27%) |
Oct 22, 2015 | 27.81 | 28.29 | 27.64 | 27.75 | 4,573,055 | -0.23(-0.83%) |
Oct 21, 2015 | 27.92 | 28.20 | 27.73 | 27.98 | 4,545,555 | +0.22(+0.78%) |
Oct 20, 2015 | 28.24 | 28.43 | 27.71 | 27.77 | 6,238,231 | -0.47(-1.68%) |
Oct 19, 2015 | 28.46 | 28.63 | 28.07 | 28.24 | 4,946,455 | -0.49(-1.71%) |
Oct 16, 2015 | 28.83 | 29.13 | 28.47 | 28.73 | 6,871,270 | +0.39(+1.38%) |
Oct 15, 2015 | 27.95 | 29.01 | 27.65 | 28.34 | 7,978,425 | +0.42(+1.49%) |
Oct 14, 2015 | 27.67 | 28.17 | 27.18 | 27.92 | 7,195,417 | +0.30(+1.08%) |
Oct 13, 2015 | 27.72 | 28.46 | 27.60 | 27.62 | 3,722,086 | -0.52(-1.83%) |
Oct 12, 2015 | 28.47 | 28.47 | 27.48 | 28.14 | 4,236,776 | -0.26(-0.91%) |
Oct 09, 2015 | 28.39 | 28.84 | 28.22 | 28.40 | 4,434,118 | +0.09(+0.32%) |
Oct 08, 2015 | 28.67 | 28.76 | 28.10 | 28.31 | 6,017,028 | -0.57(-1.99%) |
Oct 07, 2015 | 28.32 | 29.31 | 28.25 | 28.88 | 8,158,290 | +0.75(+2.66%) |
Oct 06, 2015 | 27.81 | 28.19 | 27.34 | 28.13 | 6,783,053 | +0.34(+1.23%) |
Oct 05, 2015 | 26.55 | 27.98 | 26.51 | 27.79 | 6,423,795 | +1.57(+6.00%) |
Oct 02, 2015 | 25.79 | 26.76 | 25.42 | 26.22 | 8,914,372 | +0.06(+0.22%) |