Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.15 | 24.90 | 24.90 | 24.90 | 3,895,483 | -0.33(-1.31%) |
Dec 30, 2015 | 25.44 | 25.62 | 25.20 | 25.23 | 3,672,522 | -0.30(-1.16%) |
Dec 29, 2015 | 25.33 | 25.59 | 25.23 | 25.52 | 4,369,930 | +0.35(+1.39%) |
Dec 28, 2015 | 25.33 | 25.39 | 25.07 | 25.17 | 3,397,373 | -0.26(-1.04%) |
Dec 24, 2015 | 25.35 | 25.44 | 25.44 | 25.44 | 1,737,938 | +0.13(+0.50%) |
Dec 23, 2015 | 25.05 | 25.33 | 24.92 | 25.31 | 3,803,851 | +0.45(+1.81%) |
Dec 22, 2015 | 24.69 | 25.01 | 24.50 | 24.86 | 5,627,129 | +0.23(+0.94%) |
Dec 21, 2015 | 24.57 | 24.84 | 24.40 | 24.63 | 4,502,835 | +0.33(+1.36%) |
Dec 18, 2015 | 24.79 | 24.82 | 24.28 | 24.30 | 9,472,731 | -0.61(-2.44%) |
Dec 17, 2015 | 25.55 | 25.59 | 24.91 | 24.91 | 5,150,915 | -0.57(-2.23%) |
Dec 16, 2015 | 25.35 | 25.53 | 24.94 | 25.48 | 5,283,087 | +0.28(+1.10%) |
Dec 15, 2015 | 25.07 | 25.39 | 24.98 | 25.20 | 6,110,170 | +0.39(+1.57%) |
Dec 14, 2015 | 25.14 | 25.21 | 24.63 | 24.81 | 5,016,205 | -0.37(-1.47%) |
Dec 11, 2015 | 25.42 | 25.49 | 25.11 | 25.18 | 3,848,747 | -0.42(-1.63%) |
Dec 10, 2015 | 25.98 | 26.09 | 25.57 | 25.60 | 3,522,079 | -0.42(-1.62%) |
Dec 09, 2015 | 25.83 | 26.37 | 25.81 | 26.02 | 4,234,467 | +0.07(+0.25%) |
Dec 08, 2015 | 25.99 | 26.36 | 25.86 | 25.95 | 4,459,446 | -0.32(-1.21%) |
Dec 07, 2015 | 26.38 | 26.45 | 26.07 | 26.27 | 3,235,241 | -0.30(-1.12%) |
Dec 04, 2015 | 26.18 | 26.63 | 25.98 | 26.57 | 4,750,860 | +0.41(+1.57%) |
Dec 03, 2015 | 26.45 | 26.71 | 26.01 | 26.16 | 6,844,823 | -0.30(-1.15%) |
Dec 02, 2015 | 27.11 | 27.19 | 26.36 | 26.46 | 8,045,012 | -0.76(-2.79%) |
Dec 01, 2015 | 27.68 | 27.82 | 27.01 | 27.22 | 5,492,161 | -0.40(-1.46%) |
Nov 30, 2015 | 27.76 | 27.98 | 27.51 | 27.62 | 7,648,370 | -0.01(-0.05%) |
Nov 27, 2015 | 27.52 | 27.81 | 27.41 | 27.64 | 1,617,030 | +0.14(+0.50%) |
Nov 25, 2015 | 27.61 | 27.50 | 27.50 | 27.50 | 3,215,723 | -0.13(-0.45%) |
Nov 24, 2015 | 27.08 | 27.68 | 26.99 | 27.62 | 4,811,079 | +0.42(+1.55%) |
Nov 23, 2015 | 27.19 | 27.66 | 27.13 | 27.20 | 3,253,109 | -0.02(-0.07%) |
Nov 20, 2015 | 27.40 | 27.63 | 27.11 | 27.22 | 3,238,363 | -0.03(-0.10%) |
Nov 19, 2015 | 27.10 | 27.36 | 27.10 | 27.25 | 3,908,335 | +0.13(+0.49%) |
Nov 18, 2015 | 26.42 | 27.17 | 26.42 | 27.12 | 4,742,836 | +0.79(+2.98%) |
Nov 17, 2015 | 26.56 | 27.54 | 26.32 | 26.33 | 10,713,430 | -0.08(-0.30%) |
Nov 16, 2015 | 26.52 | 26.61 | 26.14 | 26.41 | 6,858,488 | -0.13(-0.50%) |
Nov 13, 2015 | 26.58 | 26.87 | 26.41 | 26.54 | 5,606,539 | -0.03(-0.12%) |
Nov 12, 2015 | 27.41 | 27.53 | 26.56 | 26.57 | 4,472,151 | -1.08(-3.92%) |
Nov 11, 2015 | 27.51 | 27.73 | 27.37 | 27.66 | 4,928,326 | +0.24(+0.88%) |
Nov 10, 2015 | 27.45 | 27.66 | 27.07 | 27.41 | 3,656,883 | -0.10(-0.38%) |
Nov 09, 2015 | 27.68 | 27.78 | 27.32 | 27.52 | 4,165,798 | -0.29(-1.03%) |
Nov 06, 2015 | 27.35 | 27.90 | 27.21 | 27.81 | 6,644,845 | +0.33(+1.21%) |
Nov 05, 2015 | 27.79 | 27.94 | 27.35 | 27.47 | 4,682,143 | -0.31(-1.11%) |
Nov 04, 2015 | 28.09 | 28.16 | 27.74 | 27.78 | 3,669,183 | -0.18(-0.63%) |
Nov 03, 2015 | 28.18 | 28.38 | 27.93 | 27.96 | 3,932,320 | -0.42(-1.47%) |
Nov 02, 2015 | 27.94 | 28.51 | 27.92 | 28.38 | 3,488,204 | +0.48(+1.71%) |
Oct 30, 2015 | 28.20 | 28.37 | 27.87 | 27.90 | 3,961,925 | -0.19(-0.67%) |
Oct 29, 2015 | 28.73 | 28.75 | 27.97 | 28.09 | 6,253,584 | -0.62(-2.16%) |
Oct 28, 2015 | 28.12 | 28.87 | 27.87 | 28.71 | 5,472,530 | +0.60(+2.14%) |
Oct 27, 2015 | 28.28 | 28.38 | 27.91 | 28.11 | 4,282,085 | -0.29(-1.04%) |
Oct 26, 2015 | 28.64 | 28.69 | 28.21 | 28.40 | 4,477,799 | -0.25(-0.89%) |
Oct 23, 2015 | 28.21 | 28.73 | 28.07 | 28.66 | 6,687,240 | +0.76(+2.72%) |
Oct 22, 2015 | 27.23 | 28.04 | 27.13 | 27.90 | 6,349,718 | +0.97(+3.62%) |
Oct 21, 2015 | 26.96 | 27.05 | 26.53 | 26.92 | 4,968,911 | -0.16(-0.58%) |
Oct 20, 2015 | 27.02 | 27.36 | 26.91 | 27.08 | 4,094,939 | -0.05(-0.17%) |
Oct 19, 2015 | 27.43 | 27.44 | 26.93 | 27.13 | 4,062,715 | -0.41(-1.47%) |
Oct 16, 2015 | 27.57 | 27.64 | 27.19 | 27.53 | 3,603,362 | -0.01(-0.05%) |
Oct 15, 2015 | 27.48 | 27.62 | 26.89 | 27.55 | 4,547,474 | +0.03(+0.09%) |
Oct 14, 2015 | 27.56 | 27.77 | 27.39 | 27.52 | 3,779,841 | +0.05(+0.19%) |
Oct 13, 2015 | 27.26 | 27.76 | 27.21 | 27.47 | 4,006,063 | +0.05(+0.19%) |
Oct 12, 2015 | 27.94 | 28.06 | 27.04 | 27.41 | 5,579,250 | -0.84(-2.96%) |
Oct 09, 2015 | 27.89 | 29.30 | 27.84 | 28.25 | 12,043,657 | +1.40(+5.21%) |
Oct 08, 2015 | 26.34 | 26.90 | 26.27 | 26.85 | 4,339,718 | +0.52(+1.99%) |
Oct 07, 2015 | 26.42 | 26.42 | 26.00 | 26.33 | 3,843,482 | +0.29(+1.10%) |
Oct 06, 2015 | 25.99 | 26.15 | 25.83 | 26.04 | 5,714,396 | +0.07(+0.25%) |
Oct 05, 2015 | 25.57 | 26.00 | 25.48 | 25.98 | 3,919,015 | +0.54(+2.13%) |
Oct 02, 2015 | 24.83 | 25.43 | 24.64 | 25.43 | 5,957,247 | +0.37(+1.49%) |