Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.91 | 24.83 | 24.83 | 24.83 | 10,446,540 | -0.33(-1.30%) |
Dec 30, 2015 | 25.37 | 25.48 | 25.13 | 25.16 | 6,478,771 | -0.25(-0.98%) |
Dec 29, 2015 | 25.32 | 25.53 | 25.23 | 25.41 | 8,184,031 | +0.30(+1.18%) |
Dec 28, 2015 | 25.26 | 25.26 | 24.94 | 25.11 | 6,943,965 | -0.24(-0.95%) |
Dec 24, 2015 | 25.42 | 25.35 | 25.35 | 25.35 | 3,584,797 | -0.09(-0.37%) |
Dec 23, 2015 | 25.35 | 25.55 | 25.19 | 25.45 | 8,720,583 | +0.30(+1.18%) |
Dec 22, 2015 | 24.95 | 25.27 | 24.67 | 25.15 | 14,692,262 | +0.42(+1.70%) |
Dec 21, 2015 | 24.68 | 24.82 | 24.35 | 24.73 | 13,989,795 | +0.30(+1.25%) |
Dec 18, 2015 | 25.08 | 25.17 | 24.39 | 24.42 | 24,766,014 | -0.85(-3.37%) |
Dec 17, 2015 | 26.41 | 26.42 | 25.26 | 25.27 | 20,441,214 | -0.96(-3.66%) |
Dec 16, 2015 | 25.89 | 26.36 | 25.51 | 26.24 | 17,523,408 | +0.60(+2.34%) |
Dec 15, 2015 | 25.48 | 25.82 | 25.42 | 25.63 | 17,560,512 | +0.75(+3.01%) |
Dec 14, 2015 | 25.08 | 25.38 | 24.50 | 24.88 | 19,191,546 | -0.16(-0.62%) |
Dec 11, 2015 | 25.61 | 25.79 | 24.92 | 25.04 | 20,668,142 | -1.05(-4.01%) |
Dec 10, 2015 | 26.15 | 26.46 | 25.98 | 26.09 | 13,675,166 | +0.04(+0.15%) |
Dec 09, 2015 | 26.38 | 26.78 | 25.83 | 26.05 | 16,922,692 | -0.54(-2.03%) |
Dec 08, 2015 | 26.72 | 26.81 | 26.41 | 26.59 | 13,591,880 | -0.48(-1.79%) |
Dec 07, 2015 | 27.54 | 27.56 | 26.87 | 27.07 | 10,747,509 | -0.50(-1.81%) |
Dec 04, 2015 | 27.05 | 27.77 | 26.86 | 27.57 | 16,917,552 | +0.68(+2.53%) |
Dec 03, 2015 | 27.36 | 27.49 | 26.77 | 26.89 | 19,243,784 | -0.34(-1.26%) |
Dec 02, 2015 | 27.60 | 27.63 | 27.10 | 27.23 | 14,087,739 | -0.30(-1.08%) |
Dec 01, 2015 | 27.01 | 27.59 | 27.01 | 27.53 | 23,819,758 | +0.76(+2.83%) |
Nov 30, 2015 | 26.39 | 26.95 | 26.31 | 26.77 | 22,291,446 | +0.41(+1.54%) |
Nov 27, 2015 | 26.25 | 26.48 | 26.14 | 26.37 | 3,861,973 | +0.13(+0.51%) |
Nov 25, 2015 | 26.24 | 26.24 | 26.24 | 26.24 | 7,955,682 | +0.02(+0.06%) |
Nov 24, 2015 | 25.97 | 26.37 | 25.90 | 26.22 | 10,174,245 | -0.04(-0.15%) |
Nov 23, 2015 | 26.48 | 26.65 | 26.20 | 26.26 | 10,201,236 | -0.21(-0.80%) |
Nov 20, 2015 | 26.80 | 26.95 | 26.37 | 26.47 | 11,048,442 | -0.20(-0.76%) |
Nov 19, 2015 | 26.76 | 26.88 | 26.50 | 26.67 | 11,462,671 | -0.06(-0.23%) |
Nov 18, 2015 | 26.30 | 26.78 | 26.24 | 26.73 | 13,318,594 | +0.52(+1.96%) |
Nov 17, 2015 | 26.88 | 26.88 | 26.13 | 26.22 | 13,904,227 | -0.36(-1.35%) |
Nov 16, 2015 | 26.34 | 26.65 | 25.93 | 26.58 | 14,383,533 | +0.09(+0.35%) |
Nov 13, 2015 | 26.57 | 26.83 | 26.37 | 26.48 | 11,181,458 | -0.23(-0.88%) |
Nov 12, 2015 | 27.12 | 27.14 | 26.68 | 26.72 | 13,327,924 | -0.62(-2.26%) |
Nov 11, 2015 | 27.62 | 27.74 | 27.28 | 27.34 | 9,621,822 | -0.17(-0.62%) |
Nov 10, 2015 | 27.32 | 27.57 | 27.11 | 27.51 | 9,397,713 | +0.10(+0.37%) |
Nov 09, 2015 | 27.73 | 27.90 | 27.20 | 27.41 | 14,062,457 | -0.23(-0.85%) |
Nov 06, 2015 | 27.27 | 27.80 | 27.20 | 27.64 | 24,796,064 | +1.19(+4.52%) |
Nov 05, 2015 | 26.17 | 26.58 | 26.08 | 26.45 | 15,619,285 | +0.37(+1.44%) |
Nov 04, 2015 | 26.07 | 26.23 | 25.95 | 26.07 | 11,690,584 | +0.09(+0.33%) |
Nov 03, 2015 | 25.97 | 26.18 | 25.82 | 25.99 | 14,591,047 | -0.15(-0.57%) |
Nov 02, 2015 | 25.84 | 26.32 | 25.77 | 26.13 | 12,667,484 | +0.40(+1.55%) |
Oct 30, 2015 | 26.10 | 26.20 | 25.71 | 25.74 | 17,398,824 | -0.45(-1.70%) |
Oct 29, 2015 | 26.10 | 26.44 | 26.03 | 26.18 | 16,344,897 | +0.08(+0.30%) |
Oct 28, 2015 | 25.10 | 26.25 | 25.06 | 26.10 | 22,139,676 | +1.06(+4.24%) |
Oct 27, 2015 | 25.13 | 25.15 | 24.70 | 25.04 | 17,120,226 | -0.25(-0.98%) |
Oct 26, 2015 | 25.35 | 25.50 | 25.11 | 25.29 | 14,096,706 | -0.05(-0.21%) |
Oct 23, 2015 | 25.31 | 25.64 | 25.13 | 25.34 | 18,959,870 | +0.21(+0.83%) |
Oct 22, 2015 | 24.63 | 25.20 | 24.57 | 25.13 | 24,137,254 | +0.68(+2.76%) |
Oct 21, 2015 | 25.17 | 25.18 | 24.36 | 24.46 | 28,724,200 | -0.60(-2.39%) |
Oct 20, 2015 | 25.03 | 25.17 | 24.60 | 25.06 | 30,363,186 | -0.05(-0.22%) |
Oct 19, 2015 | 24.80 | 25.12 | 24.55 | 25.11 | 50,521,664 | -1.27(-4.80%) |
Oct 16, 2015 | 26.29 | 26.48 | 26.03 | 26.38 | 17,768,006 | +0.26(+1.01%) |
Oct 15, 2015 | 25.41 | 26.17 | 25.14 | 26.11 | 16,629,937 | +0.83(+3.29%) |
Oct 14, 2015 | 25.31 | 25.72 | 25.16 | 25.28 | 12,713,265 | -0.05(-0.21%) |
Oct 13, 2015 | 25.27 | 25.77 | 25.26 | 25.34 | 14,085,644 | -0.15(-0.58%) |
Oct 12, 2015 | 25.44 | 25.52 | 25.27 | 25.48 | 9,053,336 | +0.06(+0.24%) |
Oct 09, 2015 | 25.60 | 25.84 | 25.18 | 25.42 | 15,073,202 | -0.21(-0.82%) |
Oct 08, 2015 | 25.70 | 25.80 | 25.25 | 25.63 | 14,682,036 | +0.05(+0.18%) |
Oct 07, 2015 | 25.75 | 25.90 | 25.34 | 25.58 | 17,505,404 | +0.44(+1.76%) |
Oct 06, 2015 | 24.92 | 25.20 | 24.82 | 25.14 | 11,423,135 | +0.05(+0.22%) |
Oct 05, 2015 | 24.66 | 25.24 | 24.64 | 25.09 | 14,976,317 | +0.67(+2.74%) |
Oct 02, 2015 | 23.62 | 24.45 | 23.42 | 24.42 | 29,374,828 | -0.05(-0.22%) |