Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.93 | 23.83 | 23.83 | 23.83 | 3,101,574 | -0.14(-0.58%) |
Dec 30, 2015 | 24.03 | 24.17 | 23.93 | 23.97 | 3,336,601 | -0.35(-1.44%) |
Dec 29, 2015 | 24.26 | 24.38 | 24.22 | 24.32 | 2,363,439 | +0.15(+0.62%) |
Dec 28, 2015 | 24.15 | 24.25 | 24.02 | 24.17 | 2,315,256 | -0.20(-0.82%) |
Dec 24, 2015 | 24.26 | 24.37 | 24.37 | 24.37 | 1,115,572 | +0.01(+0.05%) |
Dec 23, 2015 | 24.15 | 24.38 | 24.15 | 24.35 | 3,081,263 | +0.46(+1.95%) |
Dec 22, 2015 | 23.76 | 23.93 | 23.64 | 23.89 | 2,964,535 | +0.07(+0.28%) |
Dec 21, 2015 | 23.96 | 24.05 | 23.67 | 23.82 | 3,424,608 | +0.11(+0.46%) |
Dec 18, 2015 | 23.91 | 23.92 | 23.65 | 23.71 | 4,095,561 | -0.19(-0.78%) |
Dec 17, 2015 | 24.00 | 24.08 | 23.86 | 23.90 | 3,742,232 | +0.05(+0.23%) |
Dec 16, 2015 | 23.85 | 23.88 | 23.59 | 23.85 | 3,985,588 | +0.64(+2.76%) |
Dec 15, 2015 | 23.22 | 23.33 | 23.13 | 23.21 | 3,494,929 | +0.32(+1.40%) |
Dec 14, 2015 | 22.93 | 23.00 | 22.51 | 22.89 | 6,366,084 | +0.02(+0.11%) |
Dec 11, 2015 | 23.09 | 23.10 | 22.76 | 22.86 | 5,292,322 | -0.51(-2.20%) |
Dec 10, 2015 | 23.36 | 23.53 | 23.31 | 23.38 | 4,822,014 | +0.05(+0.23%) |
Dec 09, 2015 | 23.40 | 23.67 | 23.16 | 23.32 | 4,319,234 | +0.16(+0.68%) |
Dec 08, 2015 | 23.19 | 23.25 | 23.08 | 23.16 | 6,392,205 | -0.63(-2.64%) |
Dec 07, 2015 | 23.89 | 23.89 | 23.67 | 23.79 | 3,762,355 | -0.27(-1.13%) |
Dec 04, 2015 | 23.78 | 24.10 | 23.73 | 24.06 | 4,413,106 | +0.12(+0.50%) |
Dec 03, 2015 | 24.34 | 24.37 | 23.87 | 23.94 | 4,884,724 | -0.28(-1.17%) |
Dec 02, 2015 | 24.40 | 24.48 | 24.17 | 24.23 | 2,689,052 | -0.31(-1.28%) |
Dec 01, 2015 | 24.54 | 24.60 | 24.41 | 24.54 | 3,141,850 | +0.45(+1.88%) |
Nov 30, 2015 | 24.14 | 24.17 | 24.03 | 24.09 | 2,733,254 | -0.13(-0.55%) |
Nov 27, 2015 | 24.30 | 24.31 | 24.20 | 24.22 | 1,519,421 | -0.02(-0.10%) |
Nov 25, 2015 | 24.29 | 24.25 | 24.25 | 24.25 | 2,339,141 | +0.08(+0.32%) |
Nov 24, 2015 | 24.00 | 24.23 | 24.00 | 24.17 | 2,704,136 | -0.19(-0.79%) |
Nov 23, 2015 | 24.49 | 24.60 | 24.31 | 24.36 | 2,881,021 | +0.02(+0.10%) |
Nov 20, 2015 | 24.41 | 24.48 | 24.31 | 24.34 | 2,602,372 | +0.07(+0.27%) |
Nov 19, 2015 | 24.18 | 24.36 | 24.16 | 24.27 | 2,756,607 | +0.22(+0.93%) |
Nov 18, 2015 | 23.86 | 24.05 | 23.86 | 24.05 | 3,419,872 | +0.25(+1.07%) |
Nov 17, 2015 | 23.82 | 23.93 | 23.72 | 23.79 | 2,504,468 | +0.11(+0.48%) |
Nov 16, 2015 | 23.37 | 23.68 | 23.34 | 23.68 | 2,191,185 | +0.18(+0.77%) |
Nov 13, 2015 | 23.59 | 23.65 | 23.46 | 23.50 | 3,186,047 | -0.39(-1.64%) |
Nov 12, 2015 | 24.00 | 24.06 | 23.87 | 23.89 | 3,377,298 | -0.10(-0.43%) |
Nov 11, 2015 | 24.10 | 24.12 | 23.88 | 23.99 | 1,759,340 | +0.05(+0.20%) |
Nov 10, 2015 | 23.88 | 23.95 | 23.78 | 23.94 | 2,804,618 | -0.20(-0.83%) |
Nov 09, 2015 | 24.36 | 24.38 | 24.02 | 24.14 | 3,526,687 | +0.08(+0.33%) |
Nov 06, 2015 | 24.06 | 24.17 | 23.90 | 24.06 | 3,820,836 | +0.21(+0.89%) |
Nov 05, 2015 | 23.92 | 23.96 | 23.76 | 23.85 | 2,406,554 | -0.32(-1.32%) |
Nov 04, 2015 | 24.32 | 24.33 | 24.09 | 24.17 | 3,737,770 | +0.62(+2.61%) |
Nov 03, 2015 | 23.24 | 23.61 | 23.24 | 23.56 | 2,577,922 | -0.01(-0.05%) |
Nov 02, 2015 | 23.51 | 23.62 | 23.42 | 23.57 | 1,921,016 | -0.02(-0.08%) |
Oct 30, 2015 | 23.70 | 23.74 | 23.55 | 23.59 | 2,487,606 | -0.10(-0.41%) |
Oct 29, 2015 | 23.65 | 23.76 | 23.53 | 23.68 | 2,409,319 | -0.22(-0.93%) |
Oct 28, 2015 | 23.64 | 23.96 | 23.64 | 23.91 | 2,198,895 | +0.23(+0.97%) |
Oct 27, 2015 | 23.74 | 23.81 | 23.64 | 23.68 | 1,981,608 | -0.20(-0.83%) |
Oct 26, 2015 | 23.98 | 24.03 | 23.84 | 23.88 | 1,801,597 | -0.22(-0.90%) |
Oct 23, 2015 | 24.11 | 24.17 | 23.99 | 24.09 | 2,186,158 | +0.39(+1.63%) |
Oct 22, 2015 | 23.54 | 23.76 | 23.54 | 23.71 | 3,259,874 | +0.21(+0.87%) |
Oct 21, 2015 | 23.67 | 23.73 | 23.50 | 23.50 | 3,200,663 | -0.27(-1.12%) |
Oct 20, 2015 | 23.71 | 23.83 | 23.70 | 23.77 | 2,919,243 | -0.15(-0.62%) |
Oct 19, 2015 | 23.89 | 23.93 | 23.80 | 23.92 | 2,092,797 | -0.15(-0.62%) |
Oct 16, 2015 | 24.04 | 24.11 | 23.87 | 24.07 | 2,568,939 | -0.02(-0.10%) |
Oct 15, 2015 | 23.85 | 24.11 | 23.79 | 24.09 | 2,044,535 | +0.37(+1.56%) |
Oct 14, 2015 | 23.77 | 23.91 | 23.65 | 23.72 | 2,240,519 | +0.15(+0.63%) |
Oct 13, 2015 | 23.45 | 23.68 | 23.44 | 23.57 | 3,666,906 | -0.68(-2.80%) |
Oct 12, 2015 | 24.19 | 24.32 | 24.13 | 24.25 | 1,951,237 | +0.07(+0.27%) |
Oct 09, 2015 | 24.34 | 24.42 | 24.13 | 24.19 | 2,562,082 | -0.13(-0.54%) |
Oct 08, 2015 | 24.00 | 24.35 | 23.97 | 24.32 | 3,190,608 | +0.13(+0.54%) |
Oct 07, 2015 | 24.20 | 24.37 | 24.06 | 24.19 | 4,510,008 | +0.62(+2.63%) |
Oct 06, 2015 | 23.53 | 23.70 | 23.52 | 23.57 | 3,120,393 | -0.01(-0.03%) |
Oct 05, 2015 | 23.31 | 23.62 | 23.31 | 23.57 | 3,221,122 | +0.36(+1.54%) |
Oct 02, 2015 | 22.76 | 23.22 | 22.66 | 23.21 | 3,977,653 | +0.46(+2.02%) |