Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.94 | 25.23 | 25.23 | 25.23 | 1,449,941 | +0.12(+0.47%) |
Dec 30, 2015 | 25.16 | 25.49 | 25.10 | 25.11 | 1,377,138 | -0.39(-1.52%) |
Dec 29, 2015 | 25.75 | 25.84 | 25.36 | 25.50 | 935,579 | +0.17(+0.68%) |
Dec 28, 2015 | 25.41 | 25.49 | 25.22 | 25.33 | 1,382,062 | -0.50(-1.93%) |
Dec 24, 2015 | 26.07 | 25.83 | 25.83 | 25.83 | 588,699 | -0.25(-0.96%) |
Dec 23, 2015 | 25.43 | 26.09 | 25.37 | 26.08 | 3,914,697 | +1.09(+4.38%) |
Dec 22, 2015 | 24.77 | 25.10 | 24.64 | 24.98 | 2,038,066 | +0.30(+1.23%) |
Dec 21, 2015 | 24.73 | 24.89 | 24.44 | 24.68 | 1,821,962 | -0.01(-0.03%) |
Dec 18, 2015 | 25.08 | 25.13 | 24.69 | 24.69 | 2,112,338 | -0.45(-1.79%) |
Dec 17, 2015 | 25.81 | 25.84 | 25.12 | 25.14 | 3,636,051 | -0.64(-2.50%) |
Dec 16, 2015 | 25.86 | 26.12 | 25.52 | 25.78 | 3,613,318 | -0.18(-0.71%) |
Dec 15, 2015 | 25.53 | 26.05 | 25.53 | 25.97 | 3,757,666 | +0.75(+2.96%) |
Dec 14, 2015 | 24.95 | 25.36 | 24.71 | 25.22 | 3,203,214 | +0.15(+0.59%) |
Dec 11, 2015 | 25.58 | 25.67 | 25.05 | 25.07 | 2,342,982 | -0.92(-3.53%) |
Dec 10, 2015 | 25.76 | 26.32 | 25.66 | 25.99 | 1,441,601 | +0.21(+0.80%) |
Dec 09, 2015 | 25.52 | 26.37 | 25.46 | 25.78 | 2,157,665 | +0.33(+1.31%) |
Dec 08, 2015 | 25.27 | 25.85 | 24.95 | 25.45 | 2,844,100 | -0.33(-1.29%) |
Dec 07, 2015 | 26.18 | 26.22 | 25.45 | 25.78 | 2,139,550 | -1.01(-3.78%) |
Dec 04, 2015 | 26.69 | 26.96 | 26.31 | 26.80 | 2,016,538 | -0.20(-0.74%) |
Dec 03, 2015 | 27.68 | 27.71 | 26.87 | 27.00 | 1,349,981 | -0.51(-1.86%) |
Dec 02, 2015 | 28.19 | 28.33 | 27.45 | 27.51 | 1,436,248 | -0.91(-3.20%) |
Dec 01, 2015 | 28.22 | 28.42 | 28.17 | 28.42 | 636,723 | +0.21(+0.73%) |
Nov 30, 2015 | 28.20 | 28.47 | 28.11 | 28.21 | 967,860 | +0.13(+0.45%) |
Nov 27, 2015 | 28.07 | 28.22 | 28.00 | 28.08 | 282,044 | -0.24(-0.86%) |
Nov 25, 2015 | 28.31 | 28.33 | 28.33 | 28.33 | 670,475 | -0.21(-0.73%) |
Nov 24, 2015 | 27.99 | 28.66 | 27.99 | 28.53 | 1,176,772 | +0.64(+2.31%) |
Nov 23, 2015 | 27.60 | 28.05 | 27.51 | 27.89 | 395,373 | +0.18(+0.64%) |
Nov 20, 2015 | 28.02 | 28.16 | 27.68 | 27.71 | 387,511 | -0.27(-0.98%) |
Nov 19, 2015 | 28.22 | 28.37 | 27.80 | 27.99 | 698,941 | -0.40(-1.41%) |
Nov 18, 2015 | 28.08 | 28.42 | 27.86 | 28.39 | 769,649 | +0.47(+1.67%) |
Nov 17, 2015 | 28.12 | 28.28 | 27.85 | 27.92 | 583,677 | -0.33(-1.18%) |
Nov 16, 2015 | 27.31 | 28.27 | 27.31 | 28.25 | 586,660 | +0.94(+3.44%) |
Nov 13, 2015 | 27.35 | 27.54 | 27.02 | 27.31 | 741,292 | -0.13(-0.46%) |
Nov 12, 2015 | 27.75 | 27.91 | 27.42 | 27.44 | 1,048,025 | -0.70(-2.47%) |
Nov 11, 2015 | 28.74 | 28.74 | 28.07 | 28.14 | 331,915 | -0.60(-2.08%) |
Nov 10, 2015 | 28.62 | 28.93 | 28.44 | 28.73 | 444,942 | +0.10(+0.36%) |
Nov 09, 2015 | 28.88 | 29.19 | 28.54 | 28.63 | 370,261 | -0.32(-1.10%) |
Nov 06, 2015 | 28.85 | 29.06 | 28.54 | 28.95 | 601,847 | -0.13(-0.46%) |
Nov 05, 2015 | 29.22 | 29.58 | 28.99 | 29.08 | 998,769 | -0.34(-1.16%) |
Nov 04, 2015 | 29.75 | 29.78 | 29.21 | 29.42 | 813,695 | -0.28(-0.95%) |
Nov 03, 2015 | 29.16 | 29.90 | 29.12 | 29.70 | 1,340,316 | +0.72(+2.50%) |
Nov 02, 2015 | 28.16 | 29.10 | 28.12 | 28.98 | 879,989 | +0.64(+2.27%) |
Oct 30, 2015 | 28.22 | 28.60 | 27.94 | 28.34 | 763,281 | +0.22(+0.79%) |
Oct 29, 2015 | 27.88 | 28.41 | 27.84 | 28.11 | 582,635 | +0.11(+0.40%) |
Oct 28, 2015 | 27.47 | 28.16 | 27.35 | 28.00 | 936,713 | +0.67(+2.44%) |
Oct 27, 2015 | 27.37 | 27.43 | 27.08 | 27.34 | 728,210 | -0.33(-1.20%) |
Oct 26, 2015 | 28.28 | 28.28 | 27.67 | 27.67 | 717,628 | -0.71(-2.50%) |
Oct 23, 2015 | 28.28 | 28.62 | 28.11 | 28.38 | 912,162 | -0.07(-0.26%) |
Oct 22, 2015 | 28.08 | 28.48 | 28.05 | 28.45 | 1,415,655 | +0.55(+1.99%) |
Oct 21, 2015 | 28.14 | 28.27 | 27.87 | 27.90 | 969,111 | -0.36(-1.28%) |
Oct 20, 2015 | 28.15 | 28.41 | 27.99 | 28.26 | 636,265 | +0.10(+0.34%) |
Oct 19, 2015 | 28.48 | 28.49 | 28.05 | 28.16 | 801,390 | -0.61(-2.11%) |
Oct 16, 2015 | 28.86 | 28.93 | 28.41 | 28.77 | 951,144 | +0.01(+0.03%) |
Oct 15, 2015 | 28.19 | 28.76 | 28.03 | 28.76 | 768,151 | +0.49(+1.73%) |
Oct 14, 2015 | 27.94 | 28.37 | 27.91 | 28.28 | 798,547 | +0.27(+0.95%) |
Oct 13, 2015 | 28.02 | 28.41 | 27.91 | 28.01 | 761,643 | -0.25(-0.89%) |
Oct 12, 2015 | 28.66 | 28.68 | 28.01 | 28.26 | 650,861 | -0.39(-1.37%) |
Oct 09, 2015 | 28.94 | 28.94 | 28.47 | 28.65 | 1,094,395 | -0.20(-0.69%) |
Oct 08, 2015 | 28.25 | 28.93 | 28.05 | 28.85 | 1,019,551 | +0.55(+1.96%) |
Oct 07, 2015 | 28.24 | 28.62 | 27.68 | 28.30 | 1,015,029 | +0.37(+1.32%) |
Oct 06, 2015 | 27.37 | 28.10 | 27.20 | 27.93 | 1,511,632 | +0.65(+2.39%) |
Oct 05, 2015 | 26.80 | 27.34 | 26.76 | 27.28 | 1,475,675 | +0.78(+2.96%) |
Oct 02, 2015 | 25.15 | 26.49 | 25.10 | 26.49 | 1,181,165 | +1.08(+4.25%) |