Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.30 | 25.16 | 25.16 | 25.16 | 3,276,700 | -0.22(-0.87%) |
Dec 30, 2015 | 25.81 | 25.88 | 25.36 | 25.38 | 2,772,415 | -0.50(-1.93%) |
Dec 29, 2015 | 26.00 | 26.18 | 25.74 | 25.88 | 3,457,660 | +0.04(+0.15%) |
Dec 28, 2015 | 25.74 | 25.87 | 25.47 | 25.84 | 3,228,909 | -0.03(-0.12%) |
Dec 24, 2015 | 25.99 | 25.87 | 25.87 | 25.87 | 1,582,900 | -0.15(-0.58%) |
Dec 23, 2015 | 25.32 | 26.03 | 25.32 | 26.02 | 4,068,073 | +0.84(+3.34%) |
Dec 22, 2015 | 25.20 | 25.30 | 24.70 | 25.18 | 5,261,592 | +0.02(+0.08%) |
Dec 21, 2015 | 25.29 | 25.43 | 24.98 | 25.16 | 5,599,663 | +0.05(+0.20%) |
Dec 18, 2015 | 25.29 | 25.41 | 24.98 | 25.11 | 8,752,339 | -0.29(-1.14%) |
Dec 17, 2015 | 26.11 | 26.19 | 25.39 | 25.40 | 4,374,411 | -0.72(-2.76%) |
Dec 16, 2015 | 25.51 | 26.28 | 25.50 | 26.12 | 6,801,487 | +0.78(+3.08%) |
Dec 15, 2015 | 24.51 | 25.43 | 24.51 | 25.34 | 7,013,139 | +0.96(+3.94%) |
Dec 14, 2015 | 24.92 | 24.92 | 24.21 | 24.38 | 6,389,068 | -0.53(-2.13%) |
Dec 11, 2015 | 25.68 | 25.68 | 24.85 | 24.91 | 5,951,692 | -1.08(-4.16%) |
Dec 10, 2015 | 26.39 | 26.58 | 25.93 | 25.99 | 5,108,854 | -0.39(-1.48%) |
Dec 09, 2015 | 26.49 | 27.08 | 26.28 | 26.38 | 5,283,927 | -0.16(-0.60%) |
Dec 08, 2015 | 26.85 | 26.99 | 26.45 | 26.54 | 6,476,982 | -0.59(-2.17%) |
Dec 07, 2015 | 26.70 | 27.20 | 26.49 | 27.13 | 5,394,426 | +0.42(+1.57%) |
Dec 04, 2015 | 26.49 | 26.80 | 26.41 | 26.71 | 5,513,408 | +0.25(+0.94%) |
Dec 03, 2015 | 26.59 | 26.80 | 26.30 | 26.46 | 6,508,261 | -0.01(-0.04%) |
Dec 02, 2015 | 27.10 | 27.10 | 26.46 | 26.47 | 4,266,607 | -0.56(-2.07%) |
Dec 01, 2015 | 26.99 | 27.12 | 26.61 | 27.03 | 5,543,076 | +0.10(+0.37%) |
Nov 30, 2015 | 27.06 | 27.13 | 26.89 | 26.93 | 4,595,274 | -0.13(-0.48%) |
Nov 27, 2015 | 27.06 | 27.18 | 27.01 | 27.06 | 1,631,430 | +0.08(+0.30%) |
Nov 25, 2015 | 27.18 | 26.98 | 26.98 | 26.98 | 2,970,800 | -0.25(-0.92%) |
Nov 24, 2015 | 27.11 | 27.45 | 27.04 | 27.23 | 3,570,348 | -0.08(-0.29%) |
Nov 23, 2015 | 27.21 | 27.48 | 26.98 | 27.31 | 4,148,886 | +0.08(+0.29%) |
Nov 20, 2015 | 28.10 | 28.11 | 27.14 | 27.23 | 5,796,100 | -1.24(-4.36%) |
Nov 19, 2015 | 28.51 | 28.63 | 28.42 | 28.47 | 3,828,102 | -0.02(-0.07%) |
Nov 18, 2015 | 28.25 | 28.51 | 28.17 | 28.49 | 3,789,396 | +0.36(+1.28%) |
Nov 17, 2015 | 28.45 | 28.47 | 28.05 | 28.13 | 4,105,958 | -0.35(-1.23%) |
Nov 16, 2015 | 27.75 | 28.48 | 27.69 | 28.48 | 3,367,070 | +0.78(+2.82%) |
Nov 13, 2015 | 28.00 | 28.20 | 27.66 | 27.70 | 4,480,416 | -0.30(-1.07%) |
Nov 12, 2015 | 28.28 | 28.30 | 27.91 | 28.00 | 3,658,788 | -0.43(-1.51%) |
Nov 11, 2015 | 28.68 | 28.78 | 28.36 | 28.43 | 3,853,388 | -0.17(-0.59%) |
Nov 10, 2015 | 28.68 | 28.78 | 28.37 | 28.60 | 3,269,265 | -0.21(-0.73%) |
Nov 09, 2015 | 28.50 | 28.87 | 28.41 | 28.81 | 4,413,995 | +0.24(+0.84%) |
Nov 06, 2015 | 28.77 | 28.77 | 28.02 | 28.57 | 5,289,408 | -0.14(-0.49%) |
Nov 05, 2015 | 28.25 | 29.37 | 28.20 | 28.71 | 7,444,425 | +0.69(+2.46%) |
Nov 04, 2015 | 28.53 | 28.60 | 27.96 | 28.02 | 6,206,871 | -0.47(-1.65%) |
Nov 03, 2015 | 28.20 | 28.53 | 28.10 | 28.49 | 4,474,698 | +0.08(+0.28%) |
Nov 02, 2015 | 28.31 | 28.46 | 28.01 | 28.41 | 4,807,394 | +0.20(+0.71%) |
Oct 30, 2015 | 28.14 | 28.34 | 27.89 | 28.21 | 3,720,764 | +0.13(+0.46%) |
Oct 29, 2015 | 28.03 | 28.10 | 27.73 | 28.08 | 3,035,016 | -0.04(-0.14%) |
Oct 28, 2015 | 27.79 | 28.29 | 27.70 | 28.12 | 3,089,091 | +0.48(+1.74%) |
Oct 27, 2015 | 28.19 | 28.30 | 27.53 | 27.64 | 3,632,853 | -0.68(-2.40%) |
Oct 26, 2015 | 28.04 | 28.39 | 27.95 | 28.32 | 4,220,061 | +0.30(+1.07%) |
Oct 23, 2015 | 28.08 | 28.17 | 27.85 | 28.02 | 3,547,696 | +0.11(+0.39%) |
Oct 22, 2015 | 27.42 | 27.98 | 27.41 | 27.91 | 4,140,475 | +0.71(+2.61%) |
Oct 21, 2015 | 27.45 | 27.50 | 27.17 | 27.20 | 3,069,854 | -0.05(-0.18%) |
Oct 20, 2015 | 26.91 | 27.32 | 26.84 | 27.25 | 2,694,768 | +0.33(+1.23%) |
Oct 19, 2015 | 26.73 | 27.03 | 26.64 | 26.92 | 4,432,493 | +0.11(+0.41%) |
Oct 16, 2015 | 27.12 | 27.13 | 26.61 | 26.81 | 4,096,342 | -0.17(-0.63%) |
Oct 15, 2015 | 26.31 | 27.01 | 26.26 | 26.98 | 4,160,844 | +0.80(+3.06%) |
Oct 14, 2015 | 25.85 | 26.38 | 25.85 | 26.18 | 3,472,320 | +0.40(+1.55%) |
Oct 13, 2015 | 25.78 | 26.05 | 25.67 | 25.78 | 3,339,504 | -0.08(-0.31%) |
Oct 12, 2015 | 25.74 | 25.89 | 25.48 | 25.86 | 3,541,776 | +0.14(+0.54%) |
Oct 09, 2015 | 26.49 | 26.58 | 25.61 | 25.72 | 5,020,656 | -0.79(-2.98%) |
Oct 08, 2015 | 26.00 | 26.55 | 25.82 | 26.51 | 3,675,315 | +0.45(+1.73%) |
Oct 07, 2015 | 25.88 | 26.18 | 25.80 | 26.06 | 3,938,851 | +0.44(+1.72%) |
Oct 06, 2015 | 25.62 | 25.86 | 25.53 | 25.62 | 5,358,222 | -0.02(-0.08%) |
Oct 05, 2015 | 24.82 | 25.70 | 24.80 | 25.64 | 4,026,633 | +0.99(+4.02%) |
Oct 02, 2015 | 24.35 | 24.65 | 24.11 | 24.65 | 4,971,312 | +0.05(+0.20%) |