Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.78 | 21.59 | 21.59 | 21.59 | 1,682,733 | -0.24(-1.10%) |
Dec 30, 2015 | 22.16 | 22.19 | 21.81 | 21.83 | 1,211,583 | -0.33(-1.51%) |
Dec 29, 2015 | 22.16 | 22.34 | 22.03 | 22.16 | 1,344,980 | +0.20(+0.93%) |
Dec 28, 2015 | 22.07 | 22.19 | 21.83 | 21.96 | 1,104,833 | -0.19(-0.88%) |
Dec 24, 2015 | 22.19 | 22.16 | 22.16 | 22.16 | 557,171 | +0.02(+0.08%) |
Dec 23, 2015 | 22.13 | 22.22 | 21.90 | 22.14 | 1,628,487 | +0.22(+1.01%) |
Dec 22, 2015 | 22.07 | 22.11 | 21.67 | 21.91 | 2,060,380 | +0.01(+0.04%) |
Dec 21, 2015 | 22.06 | 22.11 | 21.74 | 21.91 | 3,431,053 | +0.10(+0.47%) |
Dec 18, 2015 | 21.89 | 22.09 | 21.68 | 21.80 | 5,299,059 | -0.11(-0.51%) |
Dec 17, 2015 | 22.31 | 22.71 | 21.66 | 21.91 | 6,671,966 | -0.25(-1.13%) |
Dec 16, 2015 | 22.41 | 22.70 | 21.67 | 22.16 | 6,557,870 | -0.06(-0.25%) |
Dec 15, 2015 | 22.34 | 22.64 | 22.05 | 22.22 | 5,356,242 | +0.02(+0.08%) |
Dec 14, 2015 | 22.10 | 22.28 | 21.97 | 22.20 | 2,834,992 | +0.10(+0.46%) |
Dec 11, 2015 | 22.25 | 22.51 | 22.05 | 22.10 | 3,166,004 | -0.54(-2.37%) |
Dec 10, 2015 | 22.47 | 22.89 | 22.42 | 22.64 | 2,773,626 | +0.17(+0.74%) |
Dec 09, 2015 | 22.92 | 23.29 | 22.34 | 22.47 | 6,805,836 | -1.33(-5.57%) |
Dec 08, 2015 | 23.47 | 23.98 | 23.36 | 23.80 | 3,202,462 | +0.03(+0.12%) |
Dec 07, 2015 | 24.01 | 24.01 | 23.63 | 23.77 | 2,262,234 | -0.27(-1.12%) |
Dec 04, 2015 | 23.32 | 24.10 | 23.23 | 24.04 | 2,856,572 | +0.80(+3.43%) |
Dec 03, 2015 | 23.54 | 23.67 | 23.18 | 23.24 | 2,459,071 | -0.11(-0.48%) |
Dec 02, 2015 | 23.82 | 23.92 | 23.35 | 23.35 | 2,916,688 | -0.61(-2.55%) |
Dec 01, 2015 | 23.79 | 24.01 | 23.71 | 23.96 | 2,270,066 | +0.24(+1.02%) |
Nov 30, 2015 | 23.61 | 23.81 | 23.50 | 23.72 | 1,702,729 | +0.10(+0.43%) |
Nov 27, 2015 | 23.40 | 23.71 | 23.30 | 23.62 | 1,030,944 | +0.16(+0.67%) |
Nov 25, 2015 | 23.54 | 23.46 | 23.46 | 23.46 | 2,364,391 | -0.13(-0.55%) |
Nov 24, 2015 | 23.42 | 23.68 | 23.14 | 23.59 | 2,480,537 | +0.03(+0.12%) |
Nov 23, 2015 | 23.36 | 23.63 | 23.26 | 23.56 | 2,613,137 | +0.19(+0.83%) |
Nov 20, 2015 | 22.90 | 23.38 | 22.87 | 23.37 | 3,016,566 | +0.54(+2.36%) |
Nov 19, 2015 | 22.95 | 23.08 | 22.71 | 22.83 | 2,851,138 | -0.12(-0.52%) |
Nov 18, 2015 | 22.48 | 23.04 | 22.33 | 22.95 | 4,574,997 | +0.72(+3.25%) |
Nov 17, 2015 | 22.18 | 22.43 | 22.16 | 22.23 | 2,473,672 | +0.06(+0.29%) |
Nov 16, 2015 | 21.71 | 22.18 | 21.62 | 22.16 | 2,289,685 | +0.39(+1.79%) |
Nov 13, 2015 | 21.78 | 21.86 | 21.51 | 21.78 | 2,285,187 | -0.21(-0.97%) |
Nov 12, 2015 | 22.16 | 22.22 | 21.95 | 21.99 | 1,996,677 | -0.37(-1.66%) |
Nov 11, 2015 | 22.26 | 22.37 | 21.99 | 22.36 | 2,540,305 | +0.22(+1.00%) |
Nov 10, 2015 | 21.73 | 22.21 | 21.57 | 22.14 | 4,017,411 | -0.08(-0.37%) |
Nov 09, 2015 | 22.33 | 22.39 | 21.92 | 22.22 | 1,610,675 | -0.18(-0.78%) |
Nov 06, 2015 | 22.14 | 22.40 | 22.08 | 22.40 | 1,468,808 | +0.28(+1.25%) |
Nov 05, 2015 | 22.10 | 22.22 | 22.06 | 22.12 | 1,727,209 | +0.00(+0.00%) |
Nov 04, 2015 | 22.43 | 22.45 | 21.68 | 22.12 | 4,038,694 | -0.27(-1.20%) |
Nov 03, 2015 | 21.22 | 22.52 | 21.17 | 22.39 | 6,292,397 | +1.12(+5.26%) |
Nov 02, 2015 | 21.22 | 21.36 | 21.02 | 21.27 | 2,661,119 | +0.04(+0.17%) |
Oct 30, 2015 | 21.15 | 21.32 | 20.95 | 21.23 | 2,784,567 | +0.15(+0.70%) |
Oct 29, 2015 | 21.32 | 21.34 | 20.82 | 21.08 | 2,159,261 | -0.21(-1.00%) |
Oct 28, 2015 | 20.86 | 21.30 | 20.76 | 21.30 | 1,833,436 | +0.35(+1.68%) |
Oct 27, 2015 | 20.68 | 21.26 | 20.59 | 20.95 | 4,690,230 | +0.15(+0.71%) |
Oct 26, 2015 | 21.16 | 21.23 | 20.79 | 20.80 | 3,281,011 | -0.57(-2.68%) |
Oct 23, 2015 | 21.46 | 21.50 | 21.28 | 21.37 | 1,878,787 | +0.16(+0.74%) |
Oct 22, 2015 | 21.07 | 21.28 | 20.85 | 21.21 | 2,727,336 | +0.32(+1.55%) |
Oct 21, 2015 | 21.46 | 21.52 | 20.82 | 20.89 | 3,664,644 | -0.50(-2.33%) |
Oct 20, 2015 | 21.13 | 21.58 | 21.12 | 21.39 | 2,489,318 | +0.26(+1.22%) |
Oct 19, 2015 | 21.22 | 21.28 | 21.00 | 21.13 | 3,255,065 | -0.18(-0.82%) |
Oct 16, 2015 | 21.56 | 21.62 | 21.12 | 21.31 | 2,475,711 | -0.13(-0.60%) |
Oct 15, 2015 | 21.21 | 21.44 | 21.17 | 21.44 | 2,731,680 | +0.29(+1.35%) |
Oct 14, 2015 | 20.92 | 21.22 | 20.78 | 21.15 | 4,075,476 | +0.29(+1.37%) |
Oct 13, 2015 | 20.83 | 21.16 | 20.81 | 20.86 | 2,874,396 | -0.18(-0.83%) |
Oct 12, 2015 | 20.87 | 21.17 | 20.77 | 21.04 | 2,824,997 | +0.23(+1.11%) |
Oct 09, 2015 | 20.99 | 21.09 | 20.72 | 20.81 | 4,795,920 | +0.04(+0.18%) |
Oct 08, 2015 | 20.93 | 20.96 | 20.53 | 20.77 | 2,740,058 | -0.19(-0.93%) |
Oct 07, 2015 | 20.64 | 21.07 | 20.50 | 20.96 | 5,311,085 | +0.47(+2.30%) |
Oct 06, 2015 | 20.79 | 20.98 | 19.93 | 20.49 | 8,828,879 | -0.30(-1.42%) |
Oct 05, 2015 | 20.29 | 21.02 | 20.12 | 20.79 | 7,035,783 | +0.54(+2.65%) |
Oct 02, 2015 | 20.23 | 20.35 | 20.06 | 20.25 | 4,592,300 | -0.21(-1.04%) |