Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.92 | 24.67 | 24.67 | 24.67 | 3,930,529 | -0.33(-1.31%) |
Dec 30, 2015 | 25.21 | 25.39 | 24.98 | 25.00 | 3,705,562 | -0.29(-1.16%) |
Dec 29, 2015 | 25.11 | 25.36 | 25.01 | 25.30 | 4,409,244 | +0.35(+1.39%) |
Dec 28, 2015 | 25.10 | 25.16 | 24.84 | 24.95 | 3,427,938 | -0.26(-1.04%) |
Dec 24, 2015 | 25.12 | 25.21 | 25.21 | 25.21 | 1,753,573 | +0.12(+0.50%) |
Dec 23, 2015 | 24.83 | 25.10 | 24.69 | 25.09 | 3,838,073 | +0.45(+1.81%) |
Dec 22, 2015 | 24.47 | 24.79 | 24.28 | 24.64 | 5,677,753 | +0.23(+0.94%) |
Dec 21, 2015 | 24.35 | 24.62 | 24.18 | 24.41 | 4,543,345 | +0.33(+1.36%) |
Dec 18, 2015 | 24.57 | 24.60 | 24.06 | 24.09 | 9,557,952 | -0.60(-2.44%) |
Dec 17, 2015 | 25.32 | 25.36 | 24.69 | 24.69 | 5,197,255 | -0.56(-2.23%) |
Dec 16, 2015 | 25.12 | 25.30 | 24.71 | 25.25 | 5,330,617 | +0.27(+1.10%) |
Dec 15, 2015 | 24.85 | 25.17 | 24.75 | 24.98 | 6,165,140 | +0.39(+1.57%) |
Dec 14, 2015 | 24.92 | 24.99 | 24.41 | 24.59 | 5,061,333 | -0.37(-1.47%) |
Dec 11, 2015 | 25.20 | 25.26 | 24.88 | 24.96 | 3,883,372 | -0.41(-1.63%) |
Dec 10, 2015 | 25.75 | 25.86 | 25.34 | 25.37 | 3,553,765 | -0.42(-1.62%) |
Dec 09, 2015 | 25.60 | 26.13 | 25.58 | 25.79 | 4,272,563 | +0.07(+0.25%) |
Dec 08, 2015 | 25.76 | 26.13 | 25.63 | 25.72 | 4,499,566 | -0.31(-1.21%) |
Dec 07, 2015 | 26.15 | 26.22 | 25.83 | 26.04 | 3,264,347 | -0.29(-1.12%) |
Dec 04, 2015 | 25.95 | 26.39 | 25.75 | 26.33 | 4,793,602 | +0.41(+1.57%) |
Dec 03, 2015 | 26.21 | 26.47 | 25.77 | 25.92 | 6,906,402 | -0.30(-1.15%) |
Dec 02, 2015 | 26.87 | 26.95 | 26.12 | 26.23 | 8,117,389 | -0.75(-2.79%) |
Dec 01, 2015 | 27.44 | 27.57 | 26.77 | 26.98 | 5,541,571 | -0.40(-1.46%) |
Nov 30, 2015 | 27.51 | 27.73 | 27.26 | 27.38 | 7,717,179 | -0.01(-0.05%) |
Nov 27, 2015 | 27.28 | 27.56 | 27.16 | 27.39 | 1,631,578 | +0.14(+0.50%) |
Nov 25, 2015 | 27.36 | 27.25 | 27.25 | 27.25 | 3,244,654 | -0.12(-0.45%) |
Nov 24, 2015 | 26.84 | 27.44 | 26.75 | 27.38 | 4,854,362 | +0.42(+1.55%) |
Nov 23, 2015 | 26.95 | 27.42 | 26.89 | 26.96 | 3,282,376 | -0.02(-0.07%) |
Nov 20, 2015 | 27.15 | 27.38 | 26.87 | 26.98 | 3,267,497 | -0.03(-0.10%) |
Nov 19, 2015 | 26.85 | 27.12 | 26.85 | 27.00 | 3,943,496 | +0.13(+0.49%) |
Nov 18, 2015 | 26.18 | 26.93 | 26.18 | 26.87 | 4,785,505 | +0.78(+2.98%) |
Nov 17, 2015 | 26.32 | 27.30 | 26.09 | 26.09 | 10,809,813 | -0.08(-0.30%) |
Nov 16, 2015 | 26.28 | 26.37 | 25.91 | 26.17 | 6,920,190 | -0.13(-0.50%) |
Nov 13, 2015 | 26.34 | 26.63 | 26.17 | 26.30 | 5,656,978 | -0.03(-0.12%) |
Nov 12, 2015 | 27.16 | 27.29 | 26.32 | 26.34 | 4,512,385 | -1.09(-3.97%) |
Nov 11, 2015 | 27.28 | 27.50 | 27.14 | 27.43 | 4,969,896 | +0.24(+0.88%) |
Nov 10, 2015 | 27.22 | 27.43 | 26.84 | 27.19 | 3,687,729 | -0.10(-0.38%) |
Nov 09, 2015 | 27.45 | 27.55 | 27.09 | 27.29 | 4,200,936 | -0.29(-1.03%) |
Nov 06, 2015 | 27.12 | 27.67 | 26.98 | 27.57 | 6,700,894 | +0.33(+1.21%) |
Nov 05, 2015 | 27.55 | 27.70 | 27.12 | 27.24 | 4,721,636 | -0.30(-1.11%) |
Nov 04, 2015 | 27.86 | 27.92 | 27.50 | 27.55 | 3,700,132 | -0.18(-0.63%) |
Nov 03, 2015 | 27.94 | 28.14 | 27.70 | 27.72 | 3,965,489 | -0.41(-1.47%) |
Nov 02, 2015 | 27.70 | 28.27 | 27.68 | 28.14 | 3,517,627 | +0.47(+1.71%) |
Oct 30, 2015 | 27.96 | 28.13 | 27.64 | 27.67 | 3,995,343 | -0.19(-0.67%) |
Oct 29, 2015 | 28.49 | 28.51 | 27.74 | 27.85 | 6,306,332 | -0.62(-2.16%) |
Oct 28, 2015 | 27.89 | 28.63 | 27.64 | 28.47 | 5,518,690 | +0.60(+2.14%) |
Oct 27, 2015 | 28.05 | 28.14 | 27.67 | 27.87 | 4,318,203 | -0.29(-1.04%) |
Oct 26, 2015 | 28.40 | 28.45 | 27.97 | 28.16 | 4,515,568 | -0.25(-0.89%) |
Oct 23, 2015 | 27.98 | 28.49 | 27.83 | 28.42 | 6,743,647 | +0.75(+2.72%) |
Oct 22, 2015 | 27.00 | 27.80 | 26.90 | 27.67 | 6,403,277 | +0.97(+3.62%) |
Oct 21, 2015 | 26.74 | 26.82 | 26.31 | 26.70 | 5,010,823 | -0.16(-0.58%) |
Oct 20, 2015 | 26.80 | 27.13 | 26.69 | 26.86 | 4,129,480 | -0.05(-0.17%) |
Oct 19, 2015 | 27.20 | 27.21 | 26.71 | 26.90 | 4,096,984 | -0.40(-1.47%) |
Oct 16, 2015 | 27.33 | 27.41 | 26.96 | 27.30 | 3,633,756 | -0.01(-0.05%) |
Oct 15, 2015 | 27.25 | 27.39 | 26.67 | 27.32 | 4,585,832 | +0.03(+0.09%) |
Oct 14, 2015 | 27.33 | 27.54 | 27.16 | 27.29 | 3,811,724 | +0.05(+0.19%) |
Oct 13, 2015 | 27.03 | 27.53 | 26.98 | 27.24 | 4,039,854 | +0.05(+0.19%) |
Oct 12, 2015 | 27.70 | 27.82 | 26.82 | 27.19 | 5,626,310 | -0.83(-2.96%) |
Oct 09, 2015 | 27.65 | 29.05 | 27.61 | 28.02 | 12,145,244 | +1.39(+5.21%) |
Oct 08, 2015 | 26.12 | 26.67 | 26.05 | 26.63 | 4,376,323 | +0.52(+1.99%) |
Oct 07, 2015 | 26.20 | 26.20 | 25.79 | 26.11 | 3,875,901 | +0.29(+1.10%) |
Oct 06, 2015 | 25.77 | 25.93 | 25.61 | 25.82 | 5,762,596 | +0.06(+0.25%) |
Oct 05, 2015 | 25.36 | 25.78 | 25.27 | 25.76 | 3,952,072 | +0.54(+2.13%) |
Oct 02, 2015 | 24.62 | 25.22 | 24.43 | 25.22 | 6,007,496 | +0.37(+1.49%) |