Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.86 | 24.61 | 24.61 | 24.61 | 3,940,423 | -0.33(-1.31%) |
Dec 30, 2015 | 25.15 | 25.32 | 24.91 | 24.94 | 3,714,890 | -0.29(-1.16%) |
Dec 29, 2015 | 25.04 | 25.30 | 24.95 | 25.23 | 4,420,343 | +0.35(+1.39%) |
Dec 28, 2015 | 25.04 | 25.10 | 24.78 | 24.89 | 3,436,566 | -0.26(-1.04%) |
Dec 24, 2015 | 25.06 | 25.15 | 25.15 | 25.15 | 1,757,987 | +0.12(+0.50%) |
Dec 23, 2015 | 24.77 | 25.04 | 24.63 | 25.02 | 3,847,734 | +0.44(+1.81%) |
Dec 22, 2015 | 24.41 | 24.72 | 24.22 | 24.58 | 5,692,045 | +0.23(+0.94%) |
Dec 21, 2015 | 24.29 | 24.55 | 24.12 | 24.35 | 4,554,781 | +0.33(+1.36%) |
Dec 18, 2015 | 24.51 | 24.53 | 24.00 | 24.02 | 9,582,011 | -0.60(-2.44%) |
Dec 17, 2015 | 25.26 | 25.30 | 24.63 | 24.63 | 5,210,337 | -0.56(-2.23%) |
Dec 16, 2015 | 25.06 | 25.24 | 24.65 | 25.19 | 5,344,035 | +0.27(+1.10%) |
Dec 15, 2015 | 24.79 | 25.10 | 24.69 | 24.91 | 6,180,659 | +0.39(+1.57%) |
Dec 14, 2015 | 24.85 | 24.93 | 24.34 | 24.53 | 5,074,073 | -0.37(-1.47%) |
Dec 11, 2015 | 25.13 | 25.20 | 24.82 | 24.89 | 3,893,147 | -0.41(-1.63%) |
Dec 10, 2015 | 25.68 | 25.79 | 25.28 | 25.30 | 3,562,710 | -0.42(-1.62%) |
Dec 09, 2015 | 25.53 | 26.07 | 25.52 | 25.72 | 4,283,317 | +0.07(+0.25%) |
Dec 08, 2015 | 25.70 | 26.06 | 25.57 | 25.66 | 4,510,892 | -0.31(-1.21%) |
Dec 07, 2015 | 26.08 | 26.15 | 25.77 | 25.97 | 3,272,564 | -0.29(-1.12%) |
Dec 04, 2015 | 25.89 | 26.33 | 25.69 | 26.26 | 4,805,668 | +0.40(+1.57%) |
Dec 03, 2015 | 26.15 | 26.41 | 25.71 | 25.86 | 6,923,787 | -0.30(-1.15%) |
Dec 02, 2015 | 26.80 | 26.88 | 26.06 | 26.16 | 8,137,821 | -0.75(-2.79%) |
Dec 01, 2015 | 27.37 | 27.50 | 26.70 | 26.91 | 5,555,520 | -0.40(-1.46%) |
Nov 30, 2015 | 27.45 | 27.66 | 27.19 | 27.31 | 7,736,604 | -0.01(-0.05%) |
Nov 27, 2015 | 27.21 | 27.49 | 27.09 | 27.32 | 1,635,685 | +0.14(+0.50%) |
Nov 25, 2015 | 27.30 | 27.18 | 27.18 | 27.18 | 3,252,821 | -0.12(-0.45%) |
Nov 24, 2015 | 26.77 | 27.37 | 26.68 | 27.31 | 4,866,581 | +0.42(+1.55%) |
Nov 23, 2015 | 26.88 | 27.35 | 26.82 | 26.89 | 3,290,638 | -0.02(-0.07%) |
Nov 20, 2015 | 27.09 | 27.32 | 26.80 | 26.91 | 3,275,722 | -0.03(-0.10%) |
Nov 19, 2015 | 26.79 | 27.05 | 26.79 | 26.94 | 3,953,423 | +0.13(+0.49%) |
Nov 18, 2015 | 26.11 | 26.86 | 26.11 | 26.81 | 4,797,551 | +0.78(+2.98%) |
Nov 17, 2015 | 26.26 | 27.23 | 26.02 | 26.03 | 10,837,023 | -0.08(-0.30%) |
Nov 16, 2015 | 26.22 | 26.30 | 25.85 | 26.11 | 6,937,609 | -0.13(-0.50%) |
Nov 13, 2015 | 26.28 | 26.56 | 26.11 | 26.24 | 5,671,218 | -0.03(-0.12%) |
Nov 12, 2015 | 27.09 | 27.22 | 26.26 | 26.27 | 4,523,743 | -1.07(-3.92%) |
Nov 11, 2015 | 27.20 | 27.41 | 27.05 | 27.34 | 4,985,182 | +0.24(+0.88%) |
Nov 10, 2015 | 27.14 | 27.34 | 26.76 | 27.10 | 3,699,071 | -0.10(-0.38%) |
Nov 09, 2015 | 27.37 | 27.46 | 27.01 | 27.21 | 4,213,857 | -0.28(-1.03%) |
Nov 06, 2015 | 27.04 | 27.58 | 26.90 | 27.49 | 6,721,504 | +0.33(+1.21%) |
Nov 05, 2015 | 27.47 | 27.62 | 27.04 | 27.16 | 4,736,159 | -0.30(-1.11%) |
Nov 04, 2015 | 27.77 | 27.84 | 27.42 | 27.46 | 3,711,513 | -0.17(-0.63%) |
Nov 03, 2015 | 27.86 | 28.06 | 27.62 | 27.64 | 3,977,686 | -0.41(-1.47%) |
Nov 02, 2015 | 27.62 | 28.18 | 27.60 | 28.05 | 3,528,446 | +0.47(+1.71%) |
Oct 30, 2015 | 27.88 | 28.05 | 27.55 | 27.58 | 4,007,632 | -0.19(-0.67%) |
Oct 29, 2015 | 28.41 | 28.43 | 27.65 | 27.77 | 6,325,728 | -0.61(-2.16%) |
Oct 28, 2015 | 27.80 | 28.54 | 27.55 | 28.38 | 5,535,664 | +0.59(+2.14%) |
Oct 27, 2015 | 27.96 | 28.06 | 27.59 | 27.79 | 4,331,485 | -0.29(-1.04%) |
Oct 26, 2015 | 28.31 | 28.36 | 27.89 | 28.08 | 4,529,457 | -0.25(-0.89%) |
Oct 23, 2015 | 27.89 | 28.40 | 27.75 | 28.33 | 6,764,388 | +0.75(+2.72%) |
Oct 22, 2015 | 26.91 | 27.72 | 26.82 | 27.58 | 6,422,972 | +0.96(+3.62%) |
Oct 21, 2015 | 26.66 | 26.74 | 26.23 | 26.62 | 5,026,235 | -0.16(-0.58%) |
Oct 20, 2015 | 26.71 | 27.05 | 26.60 | 26.77 | 4,142,181 | -0.05(-0.17%) |
Oct 19, 2015 | 27.12 | 27.13 | 26.62 | 26.82 | 4,109,585 | -0.40(-1.47%) |
Oct 16, 2015 | 27.25 | 27.33 | 26.88 | 27.22 | 3,644,932 | -0.01(-0.05%) |
Oct 15, 2015 | 27.17 | 27.31 | 26.59 | 27.23 | 4,599,936 | +0.03(+0.10%) |
Oct 14, 2015 | 27.24 | 27.45 | 27.08 | 27.21 | 3,823,448 | +0.05(+0.19%) |
Oct 13, 2015 | 26.95 | 27.44 | 26.90 | 27.15 | 4,052,279 | +0.05(+0.19%) |
Oct 12, 2015 | 27.62 | 27.74 | 26.73 | 27.10 | 5,643,615 | -0.83(-2.96%) |
Oct 09, 2015 | 27.57 | 28.96 | 27.52 | 27.93 | 12,182,599 | +1.38(+5.21%) |
Oct 08, 2015 | 26.04 | 26.59 | 25.97 | 26.55 | 4,389,783 | +0.52(+1.99%) |
Oct 07, 2015 | 26.12 | 26.12 | 25.71 | 26.03 | 3,887,823 | +0.28(+1.10%) |
Oct 06, 2015 | 25.69 | 25.85 | 25.53 | 25.75 | 5,780,320 | +0.06(+0.25%) |
Oct 05, 2015 | 25.28 | 25.70 | 25.19 | 25.68 | 3,964,227 | +0.54(+2.13%) |
Oct 02, 2015 | 24.54 | 25.14 | 24.36 | 25.14 | 6,025,973 | +0.37(+1.49%) |