Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.66 | 20.72 | 20.72 | 20.72 | 33,160 | +0.02(+0.12%) |
Dec 30, 2015 | 20.86 | 20.86 | 20.68 | 20.69 | 11,626 | -0.32(-1.53%) |
Dec 29, 2015 | 20.98 | 21.03 | 20.92 | 21.01 | 16,066 | +0.04(+0.17%) |
Dec 28, 2015 | 21.08 | 21.10 | 20.82 | 20.98 | 108,701 | -0.18(-0.83%) |
Dec 24, 2015 | 20.98 | 21.15 | 21.15 | 21.15 | 196,540 | +0.01(+0.03%) |
Dec 23, 2015 | 21.15 | 21.19 | 20.98 | 21.15 | 75,482 | +0.21(+1.00%) |
Dec 22, 2015 | 20.98 | 20.98 | 20.76 | 20.94 | 101,640 | +0.17(+0.83%) |
Dec 21, 2015 | 20.89 | 20.89 | 20.59 | 20.76 | 101,081 | +0.18(+0.88%) |
Dec 18, 2015 | 20.62 | 20.67 | 20.52 | 20.58 | 126,116 | -0.20(-0.95%) |
Dec 17, 2015 | 20.76 | 20.98 | 20.64 | 20.78 | 19,260 | -0.12(-0.59%) |
Dec 16, 2015 | 20.56 | 20.90 | 20.56 | 20.90 | 5,865 | +0.28(+1.36%) |
Dec 15, 2015 | 20.01 | 20.86 | 20.01 | 20.62 | 225,362 | +0.45(+2.21%) |
Dec 14, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 396 | +0.19(+0.95%) |
Dec 11, 2015 | 20.32 | 20.32 | 19.99 | 19.99 | 18,622,260 | -0.53(-2.57%) |
Dec 10, 2015 | 20.79 | 20.79 | 20.44 | 20.52 | 83,652 | -0.14(-0.68%) |
Dec 09, 2015 | 20.81 | 20.90 | 20.62 | 20.66 | 2,129 | -0.11(-0.52%) |
Dec 08, 2015 | 20.81 | 20.81 | 20.63 | 20.76 | 9,762 | -0.25(-1.18%) |
Dec 07, 2015 | 21.39 | 21.39 | 21.01 | 21.01 | 6,983 | -0.38(-1.77%) |
Dec 04, 2015 | 21.27 | 21.41 | 21.23 | 21.39 | 17,067 | +0.08(+0.39%) |
Dec 03, 2015 | 21.37 | 21.40 | 21.31 | 21.31 | 6,109 | -0.08(-0.39%) |
Dec 02, 2015 | 21.48 | 21.48 | 21.30 | 21.39 | 11,482 | -0.16(-0.73%) |
Dec 01, 2015 | 21.48 | 21.56 | 21.46 | 21.55 | 180,616 | +0.16(+0.77%) |
Nov 30, 2015 | 21.55 | 21.55 | 21.38 | 21.38 | 5,109 | -0.21(-0.95%) |
Nov 27, 2015 | 21.55 | 21.59 | 21.55 | 21.59 | 370 | -0.34(-1.54%) |
Nov 25, 2015 | 21.90 | 21.93 | 21.93 | 21.93 | 45,251 | -0.08(-0.37%) |
Nov 23, 2015 | 22.24 | 22.24 | 21.87 | 22.01 | 121 | -0.15(-0.67%) |
Nov 20, 2015 | 22.09 | 22.28 | 22.09 | 22.16 | 22,624 | +0.51(+2.36%) |
Nov 19, 2015 | 21.65 | 21.65 | 21.65 | 21.65 | 923 | +0.13(+0.61%) |
Nov 17, 2015 | 21.50 | 21.51 | 21.51 | 21.51 | 52,530 | +0.22(+1.05%) |
Nov 13, 2015 | 21.52 | 21.52 | 21.28 | 21.29 | 49 | -0.27(-1.23%) |
Nov 12, 2015 | 21.47 | 21.63 | 21.43 | 21.55 | 4,595 | -0.26(-1.17%) |
Nov 11, 2015 | 21.97 | 21.97 | 21.62 | 21.81 | 40,955 | +0.10(+0.46%) |
Nov 10, 2015 | 21.66 | 21.71 | 21.60 | 21.71 | 2,565 | -0.22(-1.01%) |
Nov 09, 2015 | 22.59 | 22.59 | 21.85 | 21.93 | 7,296 | -0.22(-1.00%) |
Nov 06, 2015 | 22.65 | 22.65 | 21.96 | 22.15 | 10,342 | -0.47(-2.08%) |
Nov 05, 2015 | 22.45 | 22.63 | 22.44 | 22.63 | 2,297 | +0.02(+0.08%) |
Nov 04, 2015 | 22.56 | 22.71 | 22.56 | 22.61 | 3,861 | -0.11(-0.48%) |
Nov 03, 2015 | 22.66 | 22.72 | 22.30 | 22.72 | 9,098 | +0.49(+2.19%) |
Nov 02, 2015 | 22.21 | 22.23 | 22.15 | 22.23 | 4,741 | +0.16(+0.73%) |
Oct 30, 2015 | 22.07 | 22.07 | 22.07 | 22.07 | 286 | +0.07(+0.32%) |
Oct 29, 2015 | 22.46 | 22.46 | 21.94 | 22.00 | 12,415 | -0.25(-1.12%) |
Oct 28, 2015 | 22.45 | 22.59 | 21.94 | 22.25 | 4,254 | -0.42(-1.85%) |
Oct 27, 2015 | 22.48 | 22.67 | 22.35 | 22.67 | 3,028 | +0.18(+0.81%) |
Oct 26, 2015 | 22.53 | 22.55 | 22.49 | 22.49 | 7,548 | -0.14(-0.62%) |
Oct 23, 2015 | 22.64 | 22.65 | 22.62 | 22.63 | 1,396 | +0.41(+1.86%) |
Oct 21, 2015 | 22.26 | 22.26 | 22.21 | 22.21 | 14 | -0.19(-0.84%) |
Oct 20, 2015 | 22.45 | 22.45 | 22.40 | 22.40 | 3,350 | -0.04(-0.19%) |
Oct 19, 2015 | 22.44 | 22.45 | 22.39 | 22.45 | 1,013 | -0.26(-1.13%) |
Oct 16, 2015 | 22.59 | 22.70 | 22.49 | 22.70 | 6,183 | +0.12(+0.51%) |
Oct 15, 2015 | 22.49 | 22.59 | 22.49 | 22.59 | 217,748 | +0.11(+0.48%) |
Oct 14, 2015 | 23.37 | 24.30 | 22.02 | 22.48 | 7,143 | -0.30(-1.34%) |
Oct 13, 2015 | 21.86 | 22.78 | 21.86 | 22.78 | 10,427 | +0.50(+2.26%) |
Oct 12, 2015 | 22.31 | 22.31 | 22.26 | 22.28 | 2,914 | -0.02(-0.11%) |
Oct 09, 2015 | 22.61 | 22.61 | 22.28 | 22.30 | 8,623 | +0.20(+0.89%) |
Oct 08, 2015 | 23.01 | 23.01 | 21.84 | 22.11 | 895,623 | +0.17(+0.79%) |
Oct 07, 2015 | 22.03 | 22.12 | 21.93 | 21.93 | 9,599 | +0.45(+2.11%) |
Oct 06, 2015 | 21.40 | 21.54 | 21.40 | 21.48 | 1,609 | +0.05(+0.23%) |
Oct 05, 2015 | 21.84 | 21.84 | 21.40 | 21.43 | 28,002 | +0.46(+2.20%) |
Oct 02, 2015 | 20.62 | 21.25 | 20.50 | 20.97 | 8,372 | +0.35(+1.68%) |
Oct 01, 2015 | 20.80 | 20.80 | 20.62 | 20.62 | 729 | +0.02(+0.08%) |
Sep 30, 2015 | 20.65 | 20.65 | 20.61 | 20.61 | 6,552 | +0.49(+2.42%) |