Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.11 | 25.14 | 25.14 | 25.14 | 388,038 | +0.70(+2.88%) |
Dec 30, 2015 | 23.56 | 24.33 | 22.99 | 24.44 | 696,647 | +0.19(+0.80%) |
Dec 29, 2015 | 25.47 | 25.54 | 24.01 | 24.24 | 525,979 | -1.22(-4.77%) |
Dec 28, 2015 | 25.92 | 26.06 | 24.99 | 25.46 | 658,446 | -1.05(-3.96%) |
Dec 24, 2015 | 26.18 | 26.51 | 26.51 | 26.51 | 320,323 | +0.37(+1.40%) |
Dec 23, 2015 | 23.98 | 26.38 | 23.86 | 26.14 | 697,197 | +2.40(+10.11%) |
Dec 22, 2015 | 22.63 | 24.29 | 22.55 | 23.74 | 582,182 | +1.11(+4.90%) |
Dec 21, 2015 | 20.74 | 22.83 | 20.57 | 22.63 | 509,865 | +1.66(+7.91%) |
Dec 18, 2015 | 19.50 | 21.01 | 19.43 | 20.97 | 678,040 | +1.20(+6.05%) |
Dec 17, 2015 | 21.17 | 21.31 | 19.66 | 19.78 | 459,024 | -1.64(-7.65%) |
Dec 16, 2015 | 20.79 | 21.60 | 20.64 | 21.42 | 347,328 | +0.57(+2.73%) |
Dec 15, 2015 | 21.70 | 21.76 | 20.79 | 20.85 | 390,262 | -0.34(-1.59%) |
Dec 14, 2015 | 21.38 | 21.66 | 20.75 | 21.19 | 376,167 | -0.45(-2.09%) |
Dec 11, 2015 | 21.83 | 22.08 | 21.22 | 21.64 | 226,803 | -0.60(-2.69%) |
Dec 10, 2015 | 22.11 | 23.30 | 22.11 | 22.24 | 357,126 | -0.08(-0.35%) |
Dec 09, 2015 | 21.08 | 22.57 | 21.08 | 22.31 | 417,943 | +1.08(+5.09%) |
Dec 08, 2015 | 20.68 | 21.52 | 19.61 | 21.23 | 420,654 | +0.14(+0.69%) |
Dec 07, 2015 | 22.85 | 22.89 | 20.73 | 21.09 | 824,875 | -2.15(-9.25%) |
Dec 04, 2015 | 24.00 | 24.35 | 23.24 | 23.24 | 488,195 | -0.92(-3.79%) |
Dec 03, 2015 | 24.50 | 24.73 | 24.15 | 24.16 | 388,867 | -0.35(-1.42%) |
Dec 02, 2015 | 24.46 | 24.71 | 24.14 | 24.50 | 318,979 | -0.15(-0.63%) |
Dec 01, 2015 | 24.60 | 24.98 | 24.58 | 24.66 | 363,522 | -0.13(-0.51%) |
Nov 30, 2015 | 24.66 | 25.01 | 24.57 | 24.78 | 169,001 | +0.13(+0.51%) |
Nov 27, 2015 | 24.57 | 25.07 | 24.35 | 24.66 | 124,485 | -0.01(-0.04%) |
Nov 25, 2015 | 25.03 | 24.67 | 24.67 | 24.67 | 159,176 | -0.41(-1.62%) |
Nov 24, 2015 | 24.13 | 25.41 | 24.12 | 25.07 | 209,013 | +0.87(+3.59%) |
Nov 23, 2015 | 23.80 | 24.49 | 23.80 | 24.20 | 235,738 | +0.00(+0.00%) |
Nov 20, 2015 | 24.82 | 24.82 | 23.96 | 24.20 | 201,759 | -0.36(-1.45%) |
Nov 19, 2015 | 24.96 | 25.42 | 24.24 | 24.56 | 161,232 | -0.31(-1.24%) |
Nov 18, 2015 | 25.32 | 25.68 | 24.55 | 24.87 | 185,417 | -0.40(-1.56%) |
Nov 17, 2015 | 25.49 | 25.59 | 24.88 | 25.27 | 174,554 | -0.17(-0.68%) |
Nov 16, 2015 | 24.94 | 25.55 | 24.65 | 25.44 | 119,615 | +0.57(+2.29%) |
Nov 13, 2015 | 25.01 | 25.42 | 24.59 | 24.87 | 315,947 | -0.05(-0.19%) |
Nov 12, 2015 | 25.22 | 25.41 | 24.53 | 24.92 | 382,722 | -0.56(-2.20%) |
Nov 11, 2015 | 25.89 | 26.04 | 25.21 | 25.48 | 218,425 | -0.54(-2.08%) |
Nov 10, 2015 | 26.01 | 26.35 | 25.84 | 26.02 | 99,585 | +0.02(+0.07%) |
Nov 09, 2015 | 26.69 | 26.98 | 25.93 | 26.00 | 192,289 | -0.54(-2.03%) |
Nov 06, 2015 | 26.47 | 26.68 | 26.18 | 26.54 | 78,144 | -0.10(-0.36%) |
Nov 05, 2015 | 27.18 | 27.23 | 26.25 | 26.64 | 133,599 | -0.65(-2.37%) |
Nov 04, 2015 | 27.63 | 27.94 | 27.06 | 27.28 | 141,788 | -0.21(-0.77%) |
Nov 03, 2015 | 26.74 | 27.84 | 26.34 | 27.49 | 157,286 | +0.75(+2.81%) |
Nov 02, 2015 | 26.66 | 27.28 | 26.18 | 26.74 | 148,549 | -0.27(-1.00%) |
Oct 30, 2015 | 26.15 | 27.22 | 26.11 | 27.01 | 172,083 | +0.70(+2.68%) |
Oct 29, 2015 | 25.81 | 26.60 | 25.81 | 26.31 | 132,261 | -0.23(-0.87%) |
Oct 28, 2015 | 26.10 | 26.68 | 25.93 | 26.54 | 88,158 | +0.55(+2.11%) |
Oct 27, 2015 | 25.61 | 26.21 | 25.55 | 25.99 | 217,447 | -0.14(-0.55%) |
Oct 26, 2015 | 27.20 | 27.20 | 25.95 | 26.13 | 168,892 | -1.16(-4.24%) |
Oct 23, 2015 | 27.18 | 27.80 | 27.01 | 27.29 | 241,561 | -0.10(-0.35%) |
Oct 22, 2015 | 27.52 | 27.87 | 27.08 | 27.39 | 260,902 | -0.23(-0.84%) |
Oct 21, 2015 | 28.30 | 28.45 | 27.45 | 27.62 | 234,215 | -0.53(-1.88%) |
Oct 20, 2015 | 28.07 | 28.50 | 27.91 | 28.15 | 372,956 | +0.02(+0.07%) |
Oct 19, 2015 | 27.97 | 28.29 | 27.30 | 28.13 | 291,414 | -0.17(-0.61%) |
Oct 16, 2015 | 28.15 | 28.53 | 27.97 | 28.30 | 199,590 | +0.36(+1.28%) |
Oct 15, 2015 | 27.25 | 28.42 | 27.18 | 27.95 | 296,442 | +0.39(+1.40%) |
Oct 14, 2015 | 27.29 | 27.72 | 26.56 | 27.56 | 229,605 | +0.43(+1.60%) |
Oct 13, 2015 | 27.62 | 27.86 | 27.02 | 27.13 | 353,112 | -0.54(-1.95%) |
Oct 12, 2015 | 27.71 | 27.97 | 27.38 | 27.67 | 143,211 | -0.24(-0.86%) |
Oct 09, 2015 | 27.95 | 28.15 | 27.54 | 27.91 | 156,141 | +0.12(+0.42%) |
Oct 08, 2015 | 27.24 | 27.95 | 26.91 | 27.79 | 126,271 | +0.68(+2.53%) |
Oct 07, 2015 | 26.91 | 27.85 | 26.66 | 27.11 | 240,165 | +0.23(+0.86%) |
Oct 06, 2015 | 26.84 | 27.27 | 26.58 | 26.88 | 239,216 | -0.04(-0.14%) |
Oct 05, 2015 | 26.37 | 27.04 | 26.22 | 26.91 | 294,680 | +0.86(+3.29%) |
Oct 02, 2015 | 25.66 | 26.52 | 25.28 | 26.06 | 459,588 | +0.27(+1.05%) |