Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.13 | 25.05 | 25.05 | 25.05 | 10,353,412 | -0.33(-1.30%) |
Dec 30, 2015 | 25.60 | 25.71 | 25.36 | 25.38 | 6,421,014 | -0.25(-0.98%) |
Dec 29, 2015 | 25.55 | 25.76 | 25.46 | 25.64 | 8,111,073 | +0.30(+1.18%) |
Dec 28, 2015 | 25.49 | 25.49 | 25.16 | 25.34 | 6,882,061 | -0.24(-0.95%) |
Dec 24, 2015 | 25.65 | 25.58 | 25.58 | 25.58 | 3,552,839 | -0.09(-0.37%) |
Dec 23, 2015 | 25.57 | 25.78 | 25.42 | 25.68 | 8,642,841 | +0.30(+1.18%) |
Dec 22, 2015 | 25.17 | 25.50 | 24.90 | 25.38 | 14,561,284 | +0.43(+1.70%) |
Dec 21, 2015 | 24.90 | 25.05 | 24.57 | 24.95 | 13,865,079 | +0.31(+1.25%) |
Dec 18, 2015 | 25.31 | 25.40 | 24.61 | 24.64 | 24,545,230 | -0.86(-3.37%) |
Dec 17, 2015 | 26.64 | 26.66 | 25.49 | 25.50 | 20,258,984 | -0.97(-3.66%) |
Dec 16, 2015 | 26.12 | 26.60 | 25.74 | 26.47 | 17,367,190 | +0.61(+2.34%) |
Dec 15, 2015 | 25.71 | 26.05 | 25.64 | 25.86 | 17,403,964 | +0.76(+3.01%) |
Dec 14, 2015 | 25.31 | 25.61 | 24.72 | 25.11 | 19,020,458 | -0.16(-0.62%) |
Dec 11, 2015 | 25.84 | 26.03 | 25.15 | 25.27 | 20,483,890 | -1.06(-4.01%) |
Dec 10, 2015 | 26.38 | 26.70 | 26.21 | 26.32 | 13,553,255 | +0.04(+0.15%) |
Dec 09, 2015 | 26.62 | 27.02 | 26.06 | 26.28 | 16,771,830 | -0.54(-2.03%) |
Dec 08, 2015 | 26.96 | 27.05 | 26.65 | 26.83 | 13,470,711 | -0.49(-1.79%) |
Dec 07, 2015 | 27.79 | 27.81 | 27.11 | 27.31 | 10,651,697 | -0.50(-1.81%) |
Dec 04, 2015 | 27.30 | 28.02 | 27.10 | 27.82 | 16,766,735 | +0.69(+2.53%) |
Dec 03, 2015 | 27.61 | 27.74 | 27.01 | 27.13 | 19,072,230 | -0.35(-1.26%) |
Dec 02, 2015 | 27.85 | 27.88 | 27.35 | 27.48 | 13,962,150 | -0.30(-1.08%) |
Dec 01, 2015 | 27.25 | 27.84 | 27.25 | 27.78 | 23,607,410 | +0.76(+2.83%) |
Nov 30, 2015 | 26.63 | 27.20 | 26.54 | 27.01 | 22,092,722 | +0.41(+1.54%) |
Nov 27, 2015 | 26.49 | 26.72 | 26.37 | 26.61 | 3,827,545 | +0.13(+0.51%) |
Nov 25, 2015 | 26.48 | 26.47 | 26.47 | 26.47 | 7,884,758 | +0.02(+0.06%) |
Nov 24, 2015 | 26.20 | 26.61 | 26.13 | 26.46 | 10,083,544 | -0.04(-0.15%) |
Nov 23, 2015 | 26.72 | 26.89 | 26.44 | 26.49 | 10,110,295 | -0.21(-0.80%) |
Nov 20, 2015 | 27.04 | 27.20 | 26.61 | 26.71 | 10,949,948 | -0.20(-0.76%) |
Nov 19, 2015 | 27.00 | 27.12 | 26.74 | 26.91 | 11,360,483 | -0.06(-0.23%) |
Nov 18, 2015 | 26.53 | 27.02 | 26.47 | 26.98 | 13,199,862 | +0.52(+1.96%) |
Nov 17, 2015 | 27.12 | 27.12 | 26.36 | 26.46 | 13,780,274 | -0.36(-1.35%) |
Nov 16, 2015 | 26.57 | 26.89 | 26.16 | 26.82 | 14,255,307 | +0.09(+0.35%) |
Nov 13, 2015 | 26.81 | 27.07 | 26.61 | 26.72 | 11,081,778 | -0.24(-0.88%) |
Nov 12, 2015 | 27.36 | 27.38 | 26.92 | 26.96 | 13,209,109 | -0.62(-2.26%) |
Nov 11, 2015 | 27.87 | 27.99 | 27.53 | 27.58 | 9,536,045 | -0.17(-0.62%) |
Nov 10, 2015 | 27.57 | 27.82 | 27.35 | 27.75 | 9,313,934 | +0.10(+0.37%) |
Nov 09, 2015 | 27.98 | 28.15 | 27.44 | 27.65 | 13,937,093 | -0.24(-0.85%) |
Nov 06, 2015 | 27.52 | 28.05 | 27.45 | 27.89 | 24,575,012 | +1.21(+4.52%) |
Nov 05, 2015 | 26.41 | 26.82 | 26.31 | 26.68 | 15,480,042 | +0.38(+1.44%) |
Nov 04, 2015 | 26.31 | 26.46 | 26.18 | 26.31 | 11,586,365 | +0.09(+0.33%) |
Nov 03, 2015 | 26.20 | 26.42 | 26.05 | 26.22 | 14,460,971 | -0.15(-0.57%) |
Nov 02, 2015 | 26.07 | 26.56 | 26.01 | 26.37 | 12,554,556 | +0.40(+1.55%) |
Oct 30, 2015 | 26.34 | 26.44 | 25.94 | 25.97 | 17,243,716 | -0.45(-1.70%) |
Oct 29, 2015 | 26.34 | 26.68 | 26.27 | 26.42 | 16,199,186 | +0.08(+0.30%) |
Oct 28, 2015 | 25.32 | 26.49 | 25.29 | 26.34 | 21,942,306 | +1.07(+4.24%) |
Oct 27, 2015 | 25.36 | 25.38 | 24.93 | 25.27 | 16,967,602 | -0.25(-0.98%) |
Oct 26, 2015 | 25.58 | 25.73 | 25.34 | 25.52 | 13,971,036 | -0.05(-0.21%) |
Oct 23, 2015 | 25.54 | 25.87 | 25.35 | 25.57 | 18,790,846 | +0.21(+0.83%) |
Oct 22, 2015 | 24.85 | 25.42 | 24.80 | 25.36 | 23,922,074 | +0.68(+2.76%) |
Oct 21, 2015 | 25.40 | 25.41 | 24.58 | 24.68 | 28,468,130 | -0.60(-2.39%) |
Oct 20, 2015 | 25.25 | 25.40 | 24.82 | 25.28 | 30,092,504 | -0.05(-0.22%) |
Oct 19, 2015 | 25.02 | 25.34 | 24.77 | 25.34 | 50,071,272 | -1.28(-4.80%) |
Oct 16, 2015 | 26.53 | 26.72 | 26.26 | 26.61 | 17,609,608 | +0.27(+1.01%) |
Oct 15, 2015 | 25.64 | 26.40 | 25.37 | 26.35 | 16,481,684 | +0.84(+3.29%) |
Oct 14, 2015 | 25.54 | 25.95 | 25.38 | 25.51 | 12,599,929 | -0.05(-0.21%) |
Oct 13, 2015 | 25.49 | 26.00 | 25.49 | 25.56 | 13,960,074 | -0.15(-0.58%) |
Oct 12, 2015 | 25.67 | 25.75 | 25.50 | 25.71 | 8,972,627 | +0.06(+0.24%) |
Oct 09, 2015 | 25.83 | 26.07 | 25.41 | 25.65 | 14,938,827 | -0.21(-0.82%) |
Oct 08, 2015 | 25.93 | 26.03 | 25.48 | 25.86 | 14,551,148 | +0.05(+0.18%) |
Oct 07, 2015 | 25.98 | 26.13 | 25.57 | 25.81 | 17,349,348 | +0.45(+1.76%) |
Oct 06, 2015 | 25.14 | 25.42 | 25.04 | 25.37 | 11,321,300 | +0.05(+0.22%) |
Oct 05, 2015 | 24.88 | 25.46 | 24.86 | 25.31 | 14,842,806 | +0.67(+2.74%) |
Oct 02, 2015 | 23.83 | 24.67 | 23.64 | 24.64 | 29,112,958 | -0.05(-0.22%) |