Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.93 | 24.68 | 24.68 | 24.68 | 3,928,861 | -0.33(-1.31%) |
Dec 30, 2015 | 25.22 | 25.40 | 24.99 | 25.01 | 3,703,990 | -0.29(-1.16%) |
Dec 29, 2015 | 25.12 | 25.37 | 25.02 | 25.31 | 4,407,373 | +0.35(+1.39%) |
Dec 28, 2015 | 25.11 | 25.17 | 24.86 | 24.96 | 3,426,483 | -0.26(-1.04%) |
Dec 24, 2015 | 25.13 | 25.22 | 25.22 | 25.22 | 1,752,829 | +0.12(+0.50%) |
Dec 23, 2015 | 24.84 | 25.11 | 24.70 | 25.10 | 3,836,444 | +0.45(+1.81%) |
Dec 22, 2015 | 24.48 | 24.80 | 24.29 | 24.65 | 5,675,344 | +0.23(+0.94%) |
Dec 21, 2015 | 24.36 | 24.63 | 24.19 | 24.42 | 4,541,417 | +0.33(+1.36%) |
Dec 18, 2015 | 24.58 | 24.61 | 24.07 | 24.10 | 9,553,897 | -0.60(-2.44%) |
Dec 17, 2015 | 25.33 | 25.37 | 24.70 | 24.70 | 5,195,050 | -0.56(-2.23%) |
Dec 16, 2015 | 25.13 | 25.31 | 24.72 | 25.26 | 5,328,355 | +0.27(+1.10%) |
Dec 15, 2015 | 24.86 | 25.18 | 24.76 | 24.99 | 6,162,525 | +0.39(+1.57%) |
Dec 14, 2015 | 24.93 | 25.00 | 24.42 | 24.60 | 5,059,186 | -0.37(-1.47%) |
Dec 11, 2015 | 25.21 | 25.27 | 24.89 | 24.97 | 3,881,724 | -0.41(-1.63%) |
Dec 10, 2015 | 25.76 | 25.87 | 25.35 | 25.38 | 3,552,257 | -0.42(-1.62%) |
Dec 09, 2015 | 25.61 | 26.14 | 25.59 | 25.80 | 4,270,750 | +0.07(+0.25%) |
Dec 08, 2015 | 25.77 | 26.14 | 25.64 | 25.73 | 4,497,657 | -0.31(-1.21%) |
Dec 07, 2015 | 26.16 | 26.23 | 25.84 | 26.05 | 3,262,962 | -0.29(-1.12%) |
Dec 04, 2015 | 25.96 | 26.40 | 25.76 | 26.34 | 4,791,568 | +0.41(+1.57%) |
Dec 03, 2015 | 26.22 | 26.49 | 25.78 | 25.94 | 6,903,472 | -0.30(-1.15%) |
Dec 02, 2015 | 26.88 | 26.96 | 26.13 | 26.24 | 8,113,945 | -0.75(-2.79%) |
Dec 01, 2015 | 27.45 | 27.58 | 26.78 | 26.99 | 5,539,220 | -0.40(-1.46%) |
Nov 30, 2015 | 27.53 | 27.74 | 27.27 | 27.39 | 7,713,905 | -0.01(-0.05%) |
Nov 27, 2015 | 27.29 | 27.57 | 27.17 | 27.40 | 1,630,886 | +0.14(+0.50%) |
Nov 25, 2015 | 27.38 | 27.26 | 27.26 | 27.26 | 3,243,277 | -0.12(-0.45%) |
Nov 24, 2015 | 26.85 | 27.45 | 26.76 | 27.39 | 4,852,302 | +0.42(+1.55%) |
Nov 23, 2015 | 26.96 | 27.43 | 26.90 | 26.97 | 3,280,983 | -0.02(-0.07%) |
Nov 20, 2015 | 27.17 | 27.40 | 26.88 | 26.99 | 3,266,111 | -0.03(-0.10%) |
Nov 19, 2015 | 26.87 | 27.13 | 26.87 | 27.02 | 3,941,823 | +0.13(+0.49%) |
Nov 18, 2015 | 26.19 | 26.94 | 26.19 | 26.88 | 4,783,475 | +0.78(+2.98%) |
Nov 17, 2015 | 26.33 | 27.31 | 26.10 | 26.11 | 10,805,227 | -0.08(-0.30%) |
Nov 16, 2015 | 26.30 | 26.38 | 25.92 | 26.18 | 6,917,254 | -0.13(-0.50%) |
Nov 13, 2015 | 26.35 | 26.64 | 26.18 | 26.32 | 5,654,578 | -0.03(-0.12%) |
Nov 12, 2015 | 27.17 | 27.30 | 26.33 | 26.35 | 4,510,471 | -1.09(-3.97%) |
Nov 11, 2015 | 27.29 | 27.51 | 27.15 | 27.44 | 4,967,788 | +0.24(+0.88%) |
Nov 10, 2015 | 27.24 | 27.44 | 26.85 | 27.20 | 3,686,164 | -0.10(-0.38%) |
Nov 09, 2015 | 27.46 | 27.56 | 27.10 | 27.30 | 4,199,154 | -0.29(-1.03%) |
Nov 06, 2015 | 27.13 | 27.68 | 26.99 | 27.59 | 6,698,051 | +0.33(+1.21%) |
Nov 05, 2015 | 27.57 | 27.72 | 27.13 | 27.26 | 4,719,634 | -0.30(-1.11%) |
Nov 04, 2015 | 27.87 | 27.94 | 27.51 | 27.56 | 3,698,562 | -0.18(-0.63%) |
Nov 03, 2015 | 27.96 | 28.16 | 27.71 | 27.74 | 3,963,807 | -0.41(-1.47%) |
Nov 02, 2015 | 27.72 | 28.28 | 27.70 | 28.15 | 3,516,135 | +0.47(+1.71%) |
Oct 30, 2015 | 27.98 | 28.14 | 27.65 | 27.68 | 3,993,648 | -0.19(-0.67%) |
Oct 29, 2015 | 28.51 | 28.53 | 27.75 | 27.86 | 6,303,657 | -0.62(-2.16%) |
Oct 28, 2015 | 27.90 | 28.64 | 27.65 | 28.48 | 5,516,349 | +0.60(+2.14%) |
Oct 27, 2015 | 28.06 | 28.16 | 27.68 | 27.88 | 4,316,372 | -0.29(-1.04%) |
Oct 26, 2015 | 28.41 | 28.46 | 27.98 | 28.18 | 4,513,653 | -0.25(-0.89%) |
Oct 23, 2015 | 27.99 | 28.50 | 27.85 | 28.43 | 6,740,786 | +0.75(+2.72%) |
Oct 22, 2015 | 27.01 | 27.81 | 26.91 | 27.68 | 6,400,561 | +0.97(+3.62%) |
Oct 21, 2015 | 26.75 | 26.83 | 26.32 | 26.71 | 5,008,698 | -0.16(-0.58%) |
Oct 20, 2015 | 26.81 | 27.15 | 26.70 | 26.87 | 4,127,728 | -0.05(-0.17%) |
Oct 19, 2015 | 27.21 | 27.22 | 26.72 | 26.91 | 4,095,246 | -0.40(-1.47%) |
Oct 16, 2015 | 27.35 | 27.42 | 26.97 | 27.31 | 3,632,214 | -0.01(-0.05%) |
Oct 15, 2015 | 27.26 | 27.40 | 26.68 | 27.33 | 4,583,886 | +0.03(+0.09%) |
Oct 14, 2015 | 27.34 | 27.55 | 27.17 | 27.30 | 3,810,107 | +0.05(+0.19%) |
Oct 13, 2015 | 27.04 | 27.54 | 26.99 | 27.25 | 4,038,140 | +0.05(+0.19%) |
Oct 12, 2015 | 27.72 | 27.84 | 26.83 | 27.20 | 5,623,923 | -0.83(-2.96%) |
Oct 09, 2015 | 27.66 | 29.06 | 27.62 | 28.03 | 12,140,092 | +1.39(+5.21%) |
Oct 08, 2015 | 26.13 | 26.68 | 26.06 | 26.64 | 4,374,466 | +0.52(+1.99%) |
Oct 07, 2015 | 26.21 | 26.21 | 25.80 | 26.12 | 3,874,257 | +0.29(+1.10%) |
Oct 06, 2015 | 25.78 | 25.94 | 25.62 | 25.84 | 5,760,152 | +0.06(+0.25%) |
Oct 05, 2015 | 25.37 | 25.79 | 25.28 | 25.77 | 3,950,395 | +0.54(+2.13%) |
Oct 02, 2015 | 24.63 | 25.23 | 24.44 | 25.23 | 6,004,948 | +0.37(+1.49%) |