Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.86 | 20.69 | 20.69 | 20.69 | 1,532,300 | -0.23(-1.10%) |
Dec 30, 2015 | 21.15 | 21.34 | 20.88 | 20.92 | 1,510,374 | -0.29(-1.37%) |
Dec 29, 2015 | 20.99 | 21.38 | 20.95 | 21.21 | 2,284,894 | +0.30(+1.43%) |
Dec 28, 2015 | 20.67 | 20.93 | 20.52 | 20.91 | 1,970,670 | +0.21(+1.01%) |
Dec 24, 2015 | 20.62 | 20.70 | 20.70 | 20.70 | 1,174,200 | +0.03(+0.15%) |
Dec 23, 2015 | 20.47 | 20.75 | 20.44 | 20.67 | 1,939,958 | +0.27(+1.32%) |
Dec 22, 2015 | 20.32 | 20.41 | 20.08 | 20.40 | 2,108,593 | +0.08(+0.39%) |
Dec 21, 2015 | 19.96 | 20.33 | 19.85 | 20.32 | 5,493,408 | +0.52(+2.63%) |
Dec 18, 2015 | 19.66 | 19.85 | 19.50 | 19.80 | 6,168,453 | +0.06(+0.30%) |
Dec 17, 2015 | 19.46 | 19.89 | 19.45 | 19.74 | 4,651,322 | +0.44(+2.28%) |
Dec 16, 2015 | 19.49 | 19.49 | 18.98 | 19.30 | 4,179,252 | -0.05(-0.26%) |
Dec 15, 2015 | 19.42 | 19.53 | 19.20 | 19.35 | 3,281,514 | +0.07(+0.36%) |
Dec 14, 2015 | 19.78 | 19.87 | 19.20 | 19.28 | 6,779,147 | -0.53(-2.68%) |
Dec 11, 2015 | 19.93 | 20.68 | 19.39 | 19.81 | 9,055,589 | -0.23(-1.15%) |
Dec 10, 2015 | 20.31 | 21.02 | 19.76 | 20.04 | 25,473,396 | -4.07(-16.88%) |
Dec 09, 2015 | 24.28 | 24.37 | 23.64 | 24.11 | 4,146,821 | -0.24(-0.99%) |
Dec 08, 2015 | 24.31 | 24.54 | 24.06 | 24.35 | 3,183,825 | -0.31(-1.26%) |
Dec 07, 2015 | 24.98 | 25.06 | 24.54 | 24.66 | 2,254,031 | -0.39(-1.56%) |
Dec 04, 2015 | 24.55 | 25.22 | 24.47 | 25.05 | 2,781,262 | +0.58(+2.37%) |
Dec 03, 2015 | 24.90 | 25.00 | 24.33 | 24.47 | 1,852,178 | -0.29(-1.17%) |
Dec 02, 2015 | 25.04 | 25.18 | 24.66 | 24.76 | 1,725,003 | -0.33(-1.32%) |
Dec 01, 2015 | 25.09 | 25.31 | 24.74 | 25.09 | 1,503,137 | +0.05(+0.20%) |
Nov 30, 2015 | 25.38 | 25.46 | 24.92 | 25.04 | 1,265,046 | -0.26(-1.03%) |
Nov 27, 2015 | 25.25 | 25.38 | 25.11 | 25.30 | 527,721 | +0.11(+0.44%) |
Nov 25, 2015 | 25.22 | 25.19 | 25.19 | 25.19 | 1,096,100 | -0.02(-0.08%) |
Nov 24, 2015 | 24.76 | 25.30 | 24.68 | 25.21 | 1,729,909 | +0.32(+1.29%) |
Nov 23, 2015 | 24.65 | 25.18 | 24.55 | 24.89 | 1,804,939 | +0.28(+1.14%) |
Nov 20, 2015 | 24.14 | 24.64 | 24.02 | 24.61 | 2,074,537 | +0.63(+2.63%) |
Nov 19, 2015 | 24.30 | 24.38 | 23.89 | 23.98 | 1,626,464 | -0.31(-1.28%) |
Nov 18, 2015 | 24.14 | 24.31 | 23.81 | 24.29 | 2,062,995 | +0.16(+0.66%) |
Nov 17, 2015 | 24.20 | 24.46 | 23.98 | 24.13 | 1,826,880 | -0.05(-0.21%) |
Nov 16, 2015 | 23.70 | 24.24 | 23.55 | 24.18 | 2,450,801 | +0.31(+1.30%) |
Nov 13, 2015 | 23.55 | 23.97 | 23.33 | 23.87 | 2,210,409 | +0.15(+0.63%) |
Nov 12, 2015 | 23.54 | 23.95 | 23.34 | 23.72 | 2,110,661 | -0.03(-0.13%) |
Nov 11, 2015 | 23.90 | 24.06 | 23.66 | 23.75 | 1,948,519 | +0.01(+0.04%) |
Nov 10, 2015 | 24.24 | 24.43 | 23.66 | 23.74 | 2,456,394 | -0.69(-2.82%) |
Nov 09, 2015 | 24.84 | 24.90 | 24.16 | 24.43 | 2,040,698 | -0.47(-1.89%) |
Nov 06, 2015 | 24.42 | 24.96 | 24.21 | 24.90 | 1,950,197 | +0.41(+1.67%) |
Nov 05, 2015 | 24.50 | 24.69 | 24.06 | 24.49 | 2,068,456 | -0.07(-0.29%) |
Nov 04, 2015 | 24.59 | 24.76 | 24.32 | 24.56 | 2,475,618 | +0.01(+0.04%) |
Nov 03, 2015 | 24.47 | 24.87 | 24.40 | 24.55 | 2,163,223 | +0.12(+0.49%) |
Nov 02, 2015 | 24.16 | 24.55 | 24.15 | 24.43 | 1,451,484 | +0.29(+1.20%) |
Oct 30, 2015 | 23.89 | 24.22 | 23.67 | 24.14 | 2,361,402 | +0.24(+1.00%) |
Oct 29, 2015 | 24.00 | 24.05 | 23.45 | 23.90 | 2,460,898 | -0.26(-1.08%) |
Oct 28, 2015 | 23.30 | 24.18 | 23.05 | 24.16 | 3,774,849 | +1.06(+4.59%) |
Oct 27, 2015 | 23.20 | 23.56 | 22.79 | 23.10 | 6,514,531 | -1.50(-6.10%) |
Oct 26, 2015 | 23.78 | 24.63 | 23.74 | 24.60 | 4,675,211 | +1.07(+4.55%) |
Oct 23, 2015 | 23.76 | 23.80 | 23.38 | 23.53 | 1,730,781 | +0.00(+0.00%) |
Oct 22, 2015 | 23.15 | 23.80 | 23.15 | 23.53 | 2,003,455 | +0.56(+2.44%) |
Oct 21, 2015 | 23.34 | 23.48 | 22.95 | 22.97 | 1,980,246 | -0.33(-1.42%) |
Oct 20, 2015 | 22.92 | 23.39 | 22.92 | 23.30 | 2,264,321 | +0.30(+1.30%) |
Oct 19, 2015 | 22.82 | 23.11 | 22.59 | 23.00 | 1,684,074 | +0.08(+0.35%) |
Oct 16, 2015 | 23.06 | 23.10 | 22.67 | 22.92 | 1,429,762 | -0.11(-0.48%) |
Oct 15, 2015 | 22.40 | 23.06 | 22.31 | 23.03 | 2,163,279 | +0.69(+3.09%) |
Oct 14, 2015 | 21.85 | 22.54 | 21.83 | 22.34 | 2,622,778 | +0.51(+2.34%) |
Oct 13, 2015 | 22.42 | 22.67 | 21.82 | 21.83 | 2,366,450 | -0.76(-3.36%) |
Oct 12, 2015 | 22.76 | 22.81 | 22.35 | 22.59 | 1,262,847 | -0.16(-0.70%) |
Oct 09, 2015 | 22.62 | 22.86 | 22.41 | 22.75 | 2,192,245 | +0.05(+0.22%) |
Oct 08, 2015 | 22.71 | 22.91 | 22.20 | 22.70 | 1,863,121 | -0.01(-0.04%) |
Oct 07, 2015 | 22.65 | 22.89 | 21.91 | 22.71 | 2,395,213 | +0.23(+1.02%) |
Oct 06, 2015 | 22.51 | 22.80 | 22.32 | 22.48 | 2,006,252 | -0.08(-0.35%) |
Oct 05, 2015 | 22.12 | 22.65 | 22.03 | 22.56 | 2,925,713 | +0.56(+2.55%) |
Oct 02, 2015 | 20.78 | 22.03 | 20.57 | 22.00 | 3,127,397 | +0.93(+4.41%) |