Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.36 | 25.28 | 25.28 | 25.28 | 10,258,611 | -0.33(-1.30%) |
Dec 30, 2015 | 25.83 | 25.95 | 25.59 | 25.62 | 6,362,220 | -0.25(-0.98%) |
Dec 29, 2015 | 25.79 | 25.99 | 25.69 | 25.87 | 8,036,803 | +0.30(+1.18%) |
Dec 28, 2015 | 25.72 | 25.72 | 25.40 | 25.57 | 6,819,045 | -0.25(-0.95%) |
Dec 24, 2015 | 25.89 | 25.82 | 25.82 | 25.82 | 3,520,307 | -0.10(-0.37%) |
Dec 23, 2015 | 25.81 | 26.02 | 25.65 | 25.91 | 8,563,702 | +0.30(+1.18%) |
Dec 22, 2015 | 25.40 | 25.74 | 25.13 | 25.61 | 14,427,954 | +0.43(+1.70%) |
Dec 21, 2015 | 25.13 | 25.28 | 24.79 | 25.18 | 13,738,123 | +0.31(+1.25%) |
Dec 18, 2015 | 25.54 | 25.63 | 24.84 | 24.87 | 24,320,482 | -0.87(-3.37%) |
Dec 17, 2015 | 26.89 | 26.91 | 25.72 | 25.74 | 20,073,484 | -0.98(-3.66%) |
Dec 16, 2015 | 26.37 | 26.84 | 25.98 | 26.72 | 17,208,168 | +0.61(+2.34%) |
Dec 15, 2015 | 25.94 | 26.29 | 25.88 | 26.10 | 17,244,604 | +0.76(+3.01%) |
Dec 14, 2015 | 25.54 | 25.85 | 24.95 | 25.34 | 18,846,296 | -0.16(-0.62%) |
Dec 11, 2015 | 26.08 | 26.27 | 25.38 | 25.50 | 20,296,330 | -1.07(-4.01%) |
Dec 10, 2015 | 26.63 | 26.95 | 26.45 | 26.56 | 13,429,155 | +0.04(+0.15%) |
Dec 09, 2015 | 26.87 | 27.27 | 26.30 | 26.52 | 16,618,259 | -0.55(-2.03%) |
Dec 08, 2015 | 27.21 | 27.30 | 26.90 | 27.07 | 13,347,367 | -0.49(-1.79%) |
Dec 07, 2015 | 28.04 | 28.07 | 27.36 | 27.57 | 10,554,165 | -0.51(-1.81%) |
Dec 04, 2015 | 27.55 | 28.28 | 27.35 | 28.07 | 16,613,210 | +0.69(+2.53%) |
Dec 03, 2015 | 27.86 | 28.00 | 27.26 | 27.38 | 18,897,596 | -0.35(-1.26%) |
Dec 02, 2015 | 28.11 | 28.14 | 27.60 | 27.73 | 13,834,306 | -0.30(-1.08%) |
Dec 01, 2015 | 27.50 | 28.10 | 27.50 | 28.04 | 23,391,248 | +0.77(+2.83%) |
Nov 30, 2015 | 26.87 | 27.45 | 26.79 | 27.26 | 21,890,430 | +0.41(+1.54%) |
Nov 27, 2015 | 26.73 | 26.96 | 26.61 | 26.85 | 3,792,498 | +0.14(+0.51%) |
Nov 25, 2015 | 26.72 | 26.72 | 26.72 | 26.72 | 7,812,562 | +0.02(+0.06%) |
Nov 24, 2015 | 26.45 | 26.85 | 26.37 | 26.70 | 9,991,214 | -0.04(-0.15%) |
Nov 23, 2015 | 26.96 | 27.14 | 26.68 | 26.74 | 10,017,720 | -0.21(-0.80%) |
Nov 20, 2015 | 27.29 | 27.45 | 26.85 | 26.95 | 10,849,684 | -0.21(-0.76%) |
Nov 19, 2015 | 27.25 | 27.38 | 26.99 | 27.16 | 11,256,461 | -0.06(-0.23%) |
Nov 18, 2015 | 26.78 | 27.27 | 26.72 | 27.22 | 13,078,997 | +0.52(+1.96%) |
Nov 17, 2015 | 27.38 | 27.38 | 26.60 | 26.70 | 13,654,095 | -0.37(-1.35%) |
Nov 16, 2015 | 26.82 | 27.14 | 26.41 | 27.07 | 14,124,778 | +0.10(+0.35%) |
Nov 13, 2015 | 27.06 | 27.32 | 26.85 | 26.97 | 10,980,308 | -0.24(-0.88%) |
Nov 12, 2015 | 27.61 | 27.64 | 27.17 | 27.21 | 13,088,160 | -0.63(-2.26%) |
Nov 11, 2015 | 28.12 | 28.25 | 27.78 | 27.84 | 9,448,729 | -0.17(-0.62%) |
Nov 10, 2015 | 27.82 | 28.07 | 27.60 | 28.01 | 9,228,651 | +0.10(+0.37%) |
Nov 09, 2015 | 28.23 | 28.41 | 27.69 | 27.91 | 13,809,478 | -0.24(-0.85%) |
Nov 06, 2015 | 27.77 | 28.31 | 27.70 | 28.15 | 24,349,992 | +1.22(+4.52%) |
Nov 05, 2015 | 26.65 | 27.07 | 26.56 | 26.93 | 15,338,299 | +0.38(+1.44%) |
Nov 04, 2015 | 26.55 | 26.71 | 26.42 | 26.55 | 11,480,274 | +0.09(+0.33%) |
Nov 03, 2015 | 26.45 | 26.66 | 26.29 | 26.46 | 14,328,559 | -0.15(-0.57%) |
Nov 02, 2015 | 26.31 | 26.80 | 26.25 | 26.61 | 12,439,600 | +0.41(+1.55%) |
Oct 30, 2015 | 26.58 | 26.68 | 26.18 | 26.21 | 17,085,824 | -0.45(-1.70%) |
Oct 29, 2015 | 26.58 | 26.93 | 26.51 | 26.66 | 16,050,858 | +0.08(+0.30%) |
Oct 28, 2015 | 25.56 | 26.73 | 25.52 | 26.58 | 21,741,390 | +1.08(+4.24%) |
Oct 27, 2015 | 25.59 | 25.61 | 25.16 | 25.50 | 16,812,238 | -0.25(-0.98%) |
Oct 26, 2015 | 25.82 | 25.97 | 25.57 | 25.75 | 13,843,110 | -0.06(-0.21%) |
Oct 23, 2015 | 25.78 | 26.10 | 25.59 | 25.81 | 18,618,788 | +0.21(+0.83%) |
Oct 22, 2015 | 25.08 | 25.66 | 25.02 | 25.59 | 23,703,032 | +0.69(+2.76%) |
Oct 21, 2015 | 25.63 | 25.64 | 24.81 | 24.91 | 28,207,460 | -0.61(-2.39%) |
Oct 20, 2015 | 25.48 | 25.63 | 25.05 | 25.52 | 29,816,962 | -0.06(-0.22%) |
Oct 19, 2015 | 25.25 | 25.58 | 25.00 | 25.57 | 49,612,792 | -1.29(-4.80%) |
Oct 16, 2015 | 26.77 | 26.96 | 26.50 | 26.86 | 17,448,366 | +0.27(+1.01%) |
Oct 15, 2015 | 25.88 | 26.65 | 25.60 | 26.59 | 16,330,769 | +0.85(+3.29%) |
Oct 14, 2015 | 25.78 | 26.19 | 25.62 | 25.74 | 12,484,557 | -0.06(-0.21%) |
Oct 13, 2015 | 25.73 | 26.24 | 25.72 | 25.80 | 13,832,248 | -0.15(-0.58%) |
Oct 12, 2015 | 25.91 | 25.99 | 25.74 | 25.95 | 8,890,469 | +0.06(+0.24%) |
Oct 09, 2015 | 26.07 | 26.31 | 25.64 | 25.89 | 14,802,039 | -0.21(-0.82%) |
Oct 08, 2015 | 26.17 | 26.27 | 25.71 | 26.10 | 14,417,910 | +0.05(+0.18%) |
Oct 07, 2015 | 26.22 | 26.37 | 25.81 | 26.05 | 17,190,488 | +0.45(+1.76%) |
Oct 06, 2015 | 25.37 | 25.66 | 25.27 | 25.60 | 11,217,637 | +0.06(+0.22%) |
Oct 05, 2015 | 25.11 | 25.70 | 25.09 | 25.55 | 14,706,897 | +0.68(+2.74%) |
Oct 02, 2015 | 24.05 | 24.90 | 23.85 | 24.87 | 28,846,384 | -0.06(-0.22%) |