Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.73 | 21.10 | 21.10 | 21.10 | 1,068,900 | +0.25(+1.20%) |
Dec 30, 2015 | 20.65 | 21.34 | 20.58 | 20.85 | 1,088,556 | -0.28(-1.33%) |
Dec 29, 2015 | 21.53 | 21.80 | 21.00 | 21.13 | 1,241,756 | +0.09(+0.43%) |
Dec 28, 2015 | 21.66 | 21.66 | 20.95 | 21.04 | 1,755,797 | -1.03(-4.67%) |
Dec 24, 2015 | 22.23 | 22.07 | 22.07 | 22.07 | 627,400 | -0.22(-0.99%) |
Dec 23, 2015 | 22.00 | 22.35 | 21.45 | 22.29 | 2,148,289 | +0.86(+4.01%) |
Dec 22, 2015 | 20.32 | 21.61 | 20.32 | 21.43 | 2,256,802 | +1.13(+5.57%) |
Dec 21, 2015 | 20.47 | 21.19 | 20.15 | 20.30 | 3,947,195 | -0.17(-0.83%) |
Dec 18, 2015 | 21.01 | 21.05 | 20.08 | 20.47 | 6,263,874 | -0.70(-3.31%) |
Dec 17, 2015 | 21.86 | 21.99 | 21.01 | 21.17 | 2,141,987 | -0.82(-3.73%) |
Dec 16, 2015 | 21.70 | 22.49 | 21.47 | 21.99 | 2,241,647 | +0.14(+0.64%) |
Dec 15, 2015 | 21.12 | 22.00 | 20.93 | 21.85 | 2,759,619 | +0.98(+4.70%) |
Dec 14, 2015 | 20.33 | 20.89 | 20.00 | 20.87 | 2,699,880 | +0.72(+3.57%) |
Dec 11, 2015 | 20.14 | 20.42 | 19.89 | 20.15 | 2,437,851 | -0.34(-1.66%) |
Dec 10, 2015 | 19.98 | 20.91 | 19.81 | 20.49 | 2,371,057 | +0.35(+1.74%) |
Dec 09, 2015 | 20.41 | 20.86 | 19.84 | 20.14 | 2,090,506 | -0.07(-0.35%) |
Dec 08, 2015 | 20.45 | 20.88 | 19.98 | 20.21 | 2,948,043 | -0.74(-3.53%) |
Dec 07, 2015 | 20.93 | 21.22 | 20.49 | 20.95 | 2,715,845 | -0.80(-3.68%) |
Dec 04, 2015 | 22.04 | 22.28 | 21.41 | 21.75 | 2,271,810 | -0.79(-3.50%) |
Dec 03, 2015 | 22.18 | 22.62 | 21.61 | 22.54 | 2,861,723 | +0.66(+3.02%) |
Dec 02, 2015 | 22.48 | 23.05 | 21.85 | 21.88 | 2,432,467 | -0.95(-4.16%) |
Dec 01, 2015 | 22.56 | 22.98 | 22.36 | 22.83 | 1,830,654 | +0.20(+0.88%) |
Nov 30, 2015 | 22.97 | 23.14 | 22.34 | 22.63 | 2,632,036 | +0.25(+1.12%) |
Nov 27, 2015 | 22.85 | 23.11 | 22.30 | 22.38 | 692,970 | -0.84(-3.62%) |
Nov 25, 2015 | 22.90 | 23.22 | 23.22 | 23.22 | 1,608,600 | -0.03(-0.13%) |
Nov 24, 2015 | 22.67 | 23.40 | 22.56 | 23.25 | 2,163,953 | +0.86(+3.84%) |
Nov 23, 2015 | 21.98 | 22.59 | 21.78 | 22.39 | 1,656,892 | +0.35(+1.59%) |
Nov 20, 2015 | 21.96 | 22.35 | 21.79 | 22.04 | 2,492,499 | +0.16(+0.73%) |
Nov 19, 2015 | 22.38 | 22.86 | 21.50 | 21.88 | 1,655,582 | -0.49(-2.19%) |
Nov 18, 2015 | 22.03 | 22.52 | 21.82 | 22.37 | 2,470,786 | +0.60(+2.76%) |
Nov 17, 2015 | 21.76 | 22.16 | 21.40 | 21.77 | 2,199,943 | -0.22(-1.00%) |
Nov 16, 2015 | 21.54 | 22.14 | 21.19 | 21.99 | 1,845,598 | +0.36(+1.66%) |
Nov 13, 2015 | 21.21 | 21.98 | 21.04 | 21.63 | 1,449,969 | +0.36(+1.69%) |
Nov 12, 2015 | 21.53 | 22.12 | 21.18 | 21.27 | 2,407,269 | -0.67(-3.05%) |
Nov 11, 2015 | 22.53 | 22.58 | 21.50 | 21.94 | 2,079,242 | -0.55(-2.45%) |
Nov 10, 2015 | 23.00 | 23.46 | 22.41 | 22.49 | 2,798,607 | -0.55(-2.37%) |
Nov 09, 2015 | 22.96 | 23.51 | 22.61 | 23.04 | 2,164,517 | -0.02(-0.09%) |
Nov 06, 2015 | 22.89 | 23.42 | 22.76 | 23.05 | 2,615,250 | -0.03(-0.13%) |
Nov 05, 2015 | 22.84 | 23.38 | 22.43 | 23.08 | 4,398,460 | +0.17(+0.74%) |
Nov 04, 2015 | 23.28 | 23.93 | 22.84 | 22.92 | 4,945,496 | -0.46(-1.96%) |
Nov 03, 2015 | 22.25 | 23.86 | 22.05 | 23.37 | 7,378,518 | +1.39(+6.34%) |
Nov 02, 2015 | 20.65 | 22.40 | 19.94 | 21.98 | 7,044,339 | +2.21(+11.17%) |
Oct 30, 2015 | 19.54 | 19.96 | 19.02 | 19.77 | 3,960,140 | +0.36(+1.84%) |
Oct 29, 2015 | 20.06 | 20.46 | 19.37 | 19.41 | 2,395,170 | -0.39(-1.96%) |
Oct 28, 2015 | 19.38 | 19.95 | 18.96 | 19.80 | 2,913,373 | +0.59(+3.05%) |
Oct 27, 2015 | 19.27 | 19.54 | 18.80 | 19.22 | 2,520,095 | -0.34(-1.73%) |
Oct 26, 2015 | 20.43 | 20.55 | 19.42 | 19.55 | 1,773,860 | -0.85(-4.14%) |
Oct 23, 2015 | 20.28 | 20.68 | 19.94 | 20.40 | 2,080,707 | +0.05(+0.24%) |
Oct 22, 2015 | 20.48 | 21.18 | 20.30 | 20.35 | 2,451,066 | +0.07(+0.34%) |
Oct 21, 2015 | 20.21 | 20.54 | 20.00 | 20.28 | 2,171,302 | -0.15(-0.73%) |
Oct 20, 2015 | 19.61 | 20.59 | 19.61 | 20.43 | 2,327,847 | +0.50(+2.50%) |
Oct 19, 2015 | 19.80 | 20.33 | 19.45 | 19.93 | 2,258,154 | -0.28(-1.38%) |
Oct 16, 2015 | 19.84 | 20.46 | 19.37 | 20.21 | 3,806,095 | +0.45(+2.26%) |
Oct 15, 2015 | 19.31 | 19.87 | 19.03 | 19.76 | 2,494,862 | +0.31(+1.59%) |
Oct 14, 2015 | 19.34 | 19.75 | 19.11 | 19.45 | 1,862,514 | +0.17(+0.88%) |
Oct 13, 2015 | 19.49 | 19.97 | 19.20 | 19.29 | 1,977,823 | -0.38(-1.92%) |
Oct 12, 2015 | 20.19 | 20.25 | 19.43 | 19.66 | 1,716,200 | -0.55(-2.71%) |
Oct 09, 2015 | 20.22 | 20.61 | 19.92 | 20.21 | 2,890,143 | +0.15(+0.74%) |
Oct 08, 2015 | 19.69 | 20.22 | 19.49 | 20.06 | 1,972,882 | +0.22(+1.10%) |
Oct 07, 2015 | 19.76 | 20.33 | 19.05 | 19.84 | 3,854,103 | +0.54(+2.78%) |
Oct 06, 2015 | 18.65 | 19.74 | 18.40 | 19.31 | 4,661,690 | +0.79(+4.24%) |
Oct 05, 2015 | 18.30 | 19.17 | 18.04 | 18.52 | 5,214,042 | +0.43(+2.36%) |
Oct 02, 2015 | 16.47 | 18.17 | 16.42 | 18.09 | 5,078,203 | +1.37(+8.21%) |