Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.92 | 24.91 | 24.91 | 24.91 | 2,381,943 | -0.10(-0.39%) |
Dec 30, 2015 | 25.08 | 25.27 | 24.97 | 25.01 | 1,756,078 | -0.11(-0.46%) |
Dec 29, 2015 | 25.29 | 25.31 | 25.03 | 25.12 | 2,041,524 | +0.03(+0.11%) |
Dec 28, 2015 | 24.87 | 25.12 | 24.80 | 25.10 | 1,703,953 | +0.06(+0.25%) |
Dec 24, 2015 | 24.95 | 25.03 | 25.03 | 25.03 | 1,744,849 | +0.05(+0.21%) |
Dec 23, 2015 | 25.09 | 25.20 | 24.92 | 24.98 | 3,813,124 | +0.06(+0.25%) |
Dec 22, 2015 | 24.78 | 24.96 | 24.54 | 24.92 | 3,285,829 | +0.24(+0.96%) |
Dec 21, 2015 | 24.69 | 24.84 | 24.48 | 24.68 | 3,798,137 | +0.14(+0.57%) |
Dec 18, 2015 | 24.86 | 24.86 | 24.37 | 24.54 | 9,458,460 | -0.43(-1.73%) |
Dec 17, 2015 | 25.92 | 25.98 | 24.97 | 24.97 | 5,057,240 | -0.93(-3.60%) |
Dec 16, 2015 | 25.62 | 26.10 | 25.52 | 25.91 | 5,532,213 | +0.55(+2.15%) |
Dec 15, 2015 | 25.88 | 26.05 | 25.32 | 25.36 | 5,549,692 | -0.36(-1.40%) |
Dec 14, 2015 | 25.60 | 25.73 | 25.22 | 25.72 | 4,091,488 | +0.23(+0.90%) |
Dec 11, 2015 | 25.53 | 25.80 | 25.38 | 25.49 | 3,405,976 | -0.26(-0.99%) |
Dec 10, 2015 | 25.72 | 25.95 | 25.44 | 25.75 | 4,161,527 | -0.04(-0.17%) |
Dec 09, 2015 | 26.07 | 26.39 | 25.65 | 25.79 | 3,703,403 | -0.40(-1.51%) |
Dec 08, 2015 | 26.05 | 26.40 | 25.96 | 26.19 | 3,241,382 | -0.17(-0.63%) |
Dec 07, 2015 | 26.30 | 26.42 | 26.17 | 26.35 | 2,531,844 | -0.07(-0.27%) |
Dec 04, 2015 | 26.08 | 26.49 | 25.95 | 26.43 | 3,672,469 | +0.45(+1.73%) |
Dec 03, 2015 | 26.58 | 26.64 | 25.80 | 25.98 | 3,587,896 | -0.58(-2.19%) |
Dec 02, 2015 | 26.70 | 26.84 | 26.51 | 26.56 | 3,726,536 | -0.22(-0.82%) |
Dec 01, 2015 | 26.43 | 26.81 | 26.23 | 26.78 | 4,058,889 | +0.45(+1.71%) |
Nov 30, 2015 | 26.66 | 26.76 | 26.26 | 26.33 | 3,971,929 | -0.30(-1.12%) |
Nov 27, 2015 | 26.80 | 26.89 | 26.54 | 26.63 | 1,814,919 | -0.22(-0.82%) |
Nov 25, 2015 | 26.57 | 26.85 | 26.85 | 26.85 | 2,394,212 | +0.27(+1.03%) |
Nov 24, 2015 | 26.43 | 26.72 | 26.39 | 26.57 | 2,924,246 | +0.03(+0.10%) |
Nov 23, 2015 | 26.58 | 26.94 | 26.38 | 26.55 | 4,703,740 | -0.03(-0.10%) |
Nov 20, 2015 | 26.42 | 26.71 | 26.41 | 26.57 | 3,467,992 | +0.21(+0.80%) |
Nov 19, 2015 | 26.27 | 26.49 | 26.19 | 26.36 | 4,479,951 | +0.10(+0.37%) |
Nov 18, 2015 | 25.84 | 26.31 | 25.80 | 26.27 | 4,200,888 | +0.46(+1.77%) |
Nov 17, 2015 | 25.54 | 25.98 | 25.45 | 25.81 | 6,071,211 | +0.48(+1.88%) |
Nov 16, 2015 | 24.98 | 25.40 | 24.76 | 25.33 | 4,398,289 | +0.42(+1.70%) |
Nov 13, 2015 | 25.18 | 25.29 | 24.85 | 24.91 | 3,818,719 | -0.33(-1.29%) |
Nov 12, 2015 | 25.43 | 25.59 | 25.21 | 25.24 | 4,085,767 | -0.43(-1.68%) |
Nov 11, 2015 | 25.47 | 25.82 | 25.34 | 25.67 | 3,458,141 | +0.32(+1.25%) |
Nov 10, 2015 | 24.97 | 25.39 | 24.89 | 25.35 | 3,985,358 | +0.34(+1.37%) |
Nov 09, 2015 | 25.13 | 25.17 | 24.72 | 25.01 | 5,302,089 | -0.17(-0.66%) |
Nov 06, 2015 | 25.63 | 25.74 | 25.15 | 25.18 | 7,681,977 | -0.57(-2.22%) |
Nov 05, 2015 | 25.54 | 25.80 | 25.31 | 25.75 | 3,692,636 | +0.20(+0.79%) |
Nov 04, 2015 | 25.88 | 26.01 | 25.51 | 25.54 | 6,128,832 | -0.33(-1.29%) |
Nov 03, 2015 | 25.77 | 25.99 | 25.46 | 25.88 | 5,914,232 | +0.04(+0.17%) |
Nov 02, 2015 | 25.57 | 25.89 | 25.53 | 25.84 | 3,545,900 | +0.31(+1.21%) |
Oct 30, 2015 | 25.23 | 25.70 | 25.18 | 25.53 | 4,861,624 | +0.28(+1.12%) |
Oct 29, 2015 | 25.73 | 25.80 | 25.09 | 25.25 | 7,435,220 | -0.50(-1.95%) |
Oct 28, 2015 | 25.27 | 25.76 | 25.23 | 25.75 | 9,546,763 | +0.78(+3.14%) |
Oct 27, 2015 | 23.60 | 24.98 | 23.56 | 24.96 | 13,663,097 | +0.67(+2.75%) |
Oct 26, 2015 | 24.29 | 24.37 | 23.98 | 24.29 | 8,144,358 | +0.03(+0.11%) |
Oct 23, 2015 | 24.55 | 24.63 | 24.10 | 24.27 | 6,331,673 | -0.05(-0.22%) |
Oct 22, 2015 | 23.70 | 24.39 | 23.41 | 24.32 | 6,559,475 | +0.69(+2.90%) |
Oct 21, 2015 | 23.69 | 23.93 | 23.61 | 23.63 | 6,051,434 | +0.16(+0.68%) |
Oct 20, 2015 | 23.36 | 23.97 | 23.32 | 23.48 | 5,098,049 | +0.11(+0.45%) |
Oct 19, 2015 | 23.21 | 23.46 | 23.12 | 23.37 | 4,787,140 | +0.11(+0.49%) |
Oct 16, 2015 | 23.23 | 23.33 | 22.82 | 23.26 | 7,834,596 | +0.04(+0.15%) |
Oct 15, 2015 | 23.16 | 23.28 | 22.66 | 23.22 | 8,038,477 | +0.20(+0.88%) |
Oct 14, 2015 | 23.42 | 23.69 | 22.99 | 23.02 | 6,734,604 | -0.42(-1.80%) |
Oct 13, 2015 | 23.74 | 24.05 | 23.41 | 23.44 | 6,203,576 | -0.42(-1.77%) |
Oct 12, 2015 | 23.81 | 23.91 | 23.50 | 23.86 | 4,376,395 | +0.09(+0.37%) |
Oct 09, 2015 | 23.64 | 23.83 | 23.41 | 23.78 | 9,849,255 | +0.20(+0.86%) |
Oct 08, 2015 | 23.57 | 23.80 | 23.48 | 23.57 | 17,306,268 | +0.00(+0.00%) |
Oct 07, 2015 | 23.43 | 23.95 | 23.35 | 23.57 | 19,558,162 | +0.30(+1.31%) |
Oct 06, 2015 | 23.51 | 23.96 | 23.24 | 23.27 | 11,445,127 | +0.06(+0.26%) |
Oct 05, 2015 | 22.94 | 23.24 | 22.65 | 23.21 | 5,952,654 | +0.49(+2.16%) |
Oct 02, 2015 | 22.16 | 22.72 | 21.83 | 22.72 | 6,859,793 | +0.20(+0.90%) |