Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.49 | 26.27 | 26.27 | 26.27 | 4,936,999 | -0.29(-1.08%) |
Dec 30, 2015 | 26.72 | 26.73 | 26.55 | 26.55 | 3,080,316 | -0.19(-0.70%) |
Dec 29, 2015 | 26.56 | 26.79 | 26.56 | 26.74 | 4,060,287 | +0.32(+1.22%) |
Dec 28, 2015 | 26.33 | 26.42 | 26.23 | 26.42 | 12,068,622 | +0.00(+0.00%) |
Dec 24, 2015 | 26.43 | 26.42 | 26.42 | 26.42 | 1,674,029 | -0.04(-0.14%) |
Dec 23, 2015 | 26.37 | 26.46 | 26.32 | 26.45 | 4,008,306 | +0.23(+0.88%) |
Dec 22, 2015 | 26.16 | 26.26 | 26.01 | 26.22 | 8,274,693 | +0.19(+0.73%) |
Dec 21, 2015 | 26.01 | 26.06 | 25.83 | 26.03 | 4,541,182 | +0.24(+0.93%) |
Dec 18, 2015 | 26.25 | 26.25 | 25.79 | 25.79 | 6,597,547 | -0.52(-1.97%) |
Dec 17, 2015 | 26.75 | 26.77 | 26.30 | 26.31 | 6,853,463 | -0.38(-1.41%) |
Dec 16, 2015 | 26.46 | 26.74 | 26.23 | 26.69 | 8,889,819 | +0.40(+1.51%) |
Dec 15, 2015 | 26.30 | 26.45 | 26.26 | 26.29 | 6,004,307 | +0.19(+0.73%) |
Dec 14, 2015 | 25.96 | 26.11 | 25.68 | 26.10 | 10,487,809 | +0.17(+0.64%) |
Dec 11, 2015 | 26.19 | 26.24 | 25.90 | 25.93 | 8,925,719 | -0.53(-2.01%) |
Dec 10, 2015 | 26.44 | 26.65 | 26.37 | 26.47 | 5,130,012 | +0.07(+0.28%) |
Dec 09, 2015 | 26.58 | 26.83 | 26.26 | 26.39 | 10,163,560 | -0.29(-1.07%) |
Dec 08, 2015 | 26.53 | 26.76 | 26.48 | 26.68 | 4,862,354 | -0.07(-0.27%) |
Dec 07, 2015 | 26.86 | 26.88 | 26.62 | 26.75 | 3,711,721 | -0.13(-0.50%) |
Dec 04, 2015 | 26.39 | 26.93 | 26.39 | 26.88 | 5,189,312 | +0.56(+2.12%) |
Dec 03, 2015 | 26.81 | 26.82 | 26.22 | 26.33 | 7,797,837 | -0.42(-1.56%) |
Dec 02, 2015 | 26.98 | 27.02 | 26.71 | 26.74 | 5,532,078 | -0.22(-0.83%) |
Dec 01, 2015 | 26.81 | 26.98 | 26.76 | 26.97 | 3,573,518 | +0.28(+1.03%) |
Nov 30, 2015 | 26.90 | 26.90 | 26.68 | 26.69 | 3,597,273 | -0.16(-0.58%) |
Nov 27, 2015 | 26.86 | 26.89 | 26.77 | 26.85 | 727,489 | +0.02(+0.07%) |
Nov 25, 2015 | 26.83 | 26.83 | 26.83 | 26.83 | 3,552,831 | +0.03(+0.10%) |
Nov 24, 2015 | 26.65 | 26.85 | 26.56 | 26.80 | 3,457,409 | -0.01(-0.03%) |
Nov 23, 2015 | 26.86 | 26.94 | 26.73 | 26.81 | 4,520,420 | -0.03(-0.11%) |
Nov 20, 2015 | 26.79 | 26.90 | 26.77 | 26.84 | 2,510,799 | +0.18(+0.69%) |
Nov 19, 2015 | 26.67 | 26.74 | 26.64 | 26.66 | 3,082,391 | -0.02(-0.08%) |
Nov 18, 2015 | 26.37 | 26.70 | 26.32 | 26.68 | 5,085,805 | +0.44(+1.69%) |
Nov 17, 2015 | 26.28 | 26.42 | 26.17 | 26.24 | 5,638,460 | +0.02(+0.09%) |
Nov 16, 2015 | 25.81 | 26.22 | 25.79 | 26.21 | 5,218,584 | +0.35(+1.34%) |
Nov 13, 2015 | 26.17 | 26.19 | 25.85 | 25.87 | 6,489,612 | -0.37(-1.40%) |
Nov 12, 2015 | 26.41 | 26.51 | 26.23 | 26.24 | 6,608,887 | -0.32(-1.22%) |
Nov 11, 2015 | 26.67 | 26.74 | 26.54 | 26.56 | 4,031,574 | -0.07(-0.25%) |
Nov 10, 2015 | 26.52 | 26.65 | 26.48 | 26.63 | 4,468,283 | +0.01(+0.03%) |
Nov 09, 2015 | 26.79 | 26.79 | 26.46 | 26.62 | 3,373,016 | -0.24(-0.91%) |
Nov 06, 2015 | 26.82 | 26.90 | 26.68 | 26.86 | 3,203,689 | -0.02(-0.08%) |
Nov 05, 2015 | 26.99 | 27.02 | 26.76 | 26.89 | 5,798,598 | -0.07(-0.25%) |
Nov 04, 2015 | 27.03 | 27.06 | 26.84 | 26.95 | 4,839,883 | -0.03(-0.10%) |
Nov 03, 2015 | 26.90 | 27.07 | 26.82 | 26.98 | 6,363,979 | +0.05(+0.18%) |
Nov 02, 2015 | 26.71 | 26.95 | 26.67 | 26.93 | 4,499,672 | +0.29(+1.08%) |
Oct 30, 2015 | 26.81 | 26.83 | 26.65 | 26.65 | 3,649,662 | -0.13(-0.47%) |
Oct 29, 2015 | 26.69 | 26.82 | 26.67 | 26.77 | 8,347,658 | +0.04(+0.14%) |
Oct 28, 2015 | 26.54 | 26.74 | 26.38 | 26.74 | 3,672,181 | +0.26(+0.97%) |
Oct 27, 2015 | 26.41 | 26.53 | 26.38 | 26.48 | 4,008,341 | -0.01(-0.03%) |
Oct 26, 2015 | 26.46 | 26.52 | 26.39 | 26.49 | 12,991,055 | -0.01(-0.03%) |
Oct 23, 2015 | 26.48 | 26.57 | 26.32 | 26.50 | 3,767,732 | +0.43(+1.66%) |
Oct 22, 2015 | 25.81 | 26.11 | 25.76 | 26.07 | 5,000,256 | +0.39(+1.53%) |
Oct 21, 2015 | 25.90 | 25.91 | 25.65 | 25.67 | 2,671,469 | -0.15(-0.58%) |
Oct 20, 2015 | 25.86 | 25.93 | 25.74 | 25.82 | 3,005,229 | -0.07(-0.26%) |
Oct 19, 2015 | 25.74 | 25.90 | 25.72 | 25.89 | 2,370,178 | +0.08(+0.32%) |
Oct 16, 2015 | 25.72 | 25.81 | 25.65 | 25.81 | 2,148,391 | +0.13(+0.51%) |
Oct 15, 2015 | 25.41 | 25.69 | 25.36 | 25.68 | 3,751,934 | +0.37(+1.47%) |
Oct 14, 2015 | 25.42 | 25.51 | 25.26 | 25.30 | 2,668,586 | -0.11(-0.43%) |
Oct 13, 2015 | 25.46 | 25.68 | 25.39 | 25.41 | 3,051,685 | -0.19(-0.75%) |
Oct 12, 2015 | 25.55 | 25.62 | 25.51 | 25.60 | 2,062,001 | +0.06(+0.25%) |
Oct 09, 2015 | 25.48 | 25.59 | 25.43 | 25.54 | 5,130,025 | +0.09(+0.35%) |
Oct 08, 2015 | 25.20 | 25.50 | 25.11 | 25.45 | 5,409,500 | +0.19(+0.76%) |
Oct 07, 2015 | 25.19 | 25.29 | 25.01 | 25.26 | 5,485,224 | +0.19(+0.75%) |
Oct 06, 2015 | 25.21 | 25.24 | 24.94 | 25.07 | 4,634,346 | -0.14(-0.57%) |
Oct 05, 2015 | 25.01 | 25.25 | 25.00 | 25.22 | 5,256,415 | +0.38(+1.55%) |
Oct 02, 2015 | 24.19 | 24.84 | 24.09 | 24.83 | 6,872,418 | +0.37(+1.52%) |