Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.40 | 22.18 | 22.18 | 22.18 | 1,957,061 | -0.38(-1.68%) |
Dec 30, 2015 | 22.69 | 22.83 | 22.29 | 22.55 | 1,387,597 | -0.14(-0.62%) |
Dec 29, 2015 | 22.71 | 23.17 | 22.57 | 22.69 | 1,792,044 | +0.09(+0.40%) |
Dec 28, 2015 | 22.26 | 22.76 | 22.13 | 22.60 | 2,073,712 | +0.28(+1.25%) |
Dec 24, 2015 | 22.52 | 22.32 | 22.32 | 22.32 | 1,152,516 | -0.19(-0.84%) |
Dec 23, 2015 | 22.48 | 22.84 | 21.95 | 22.51 | 2,701,273 | +0.15(+0.66%) |
Dec 22, 2015 | 21.25 | 22.38 | 20.95 | 22.36 | 5,245,221 | +1.39(+6.62%) |
Dec 21, 2015 | 20.95 | 21.08 | 20.69 | 20.98 | 2,382,934 | +0.20(+0.95%) |
Dec 18, 2015 | 21.12 | 21.44 | 20.71 | 20.78 | 4,881,304 | -0.49(-2.32%) |
Dec 17, 2015 | 22.14 | 22.22 | 21.15 | 21.27 | 2,574,450 | -0.75(-3.39%) |
Dec 16, 2015 | 21.67 | 22.24 | 21.56 | 22.02 | 3,766,830 | +0.52(+2.41%) |
Dec 15, 2015 | 21.24 | 21.77 | 21.06 | 21.50 | 2,977,356 | +0.48(+2.27%) |
Dec 14, 2015 | 21.52 | 21.98 | 20.98 | 21.03 | 4,213,198 | -0.44(-2.07%) |
Dec 11, 2015 | 20.97 | 21.49 | 20.88 | 21.47 | 4,811,985 | +0.21(+1.00%) |
Dec 10, 2015 | 21.63 | 22.03 | 21.07 | 21.26 | 3,932,115 | -0.44(-2.04%) |
Dec 09, 2015 | 21.51 | 22.54 | 21.47 | 21.70 | 4,928,161 | +0.07(+0.34%) |
Dec 08, 2015 | 21.49 | 21.95 | 21.24 | 21.63 | 4,452,606 | -0.11(-0.49%) |
Dec 07, 2015 | 21.61 | 21.93 | 21.25 | 21.73 | 5,020,379 | +0.15(+0.69%) |
Dec 04, 2015 | 20.77 | 21.79 | 20.56 | 21.58 | 4,611,716 | +0.63(+3.02%) |
Dec 03, 2015 | 21.13 | 21.37 | 20.68 | 20.95 | 4,220,324 | +0.22(+1.07%) |
Dec 02, 2015 | 21.17 | 21.32 | 20.64 | 20.73 | 4,702,388 | -0.42(-1.98%) |
Dec 01, 2015 | 21.27 | 21.62 | 21.11 | 21.15 | 6,095,722 | +0.15(+0.70%) |
Nov 30, 2015 | 21.96 | 22.09 | 20.94 | 21.00 | 6,908,039 | -0.94(-4.27%) |
Nov 27, 2015 | 21.78 | 22.09 | 21.61 | 21.94 | 1,795,691 | +0.16(+0.72%) |
Nov 25, 2015 | 21.44 | 21.78 | 21.78 | 21.78 | 4,458,862 | +0.37(+1.71%) |
Nov 24, 2015 | 20.32 | 21.95 | 20.18 | 21.41 | 8,979,129 | +0.95(+4.66%) |
Nov 23, 2015 | 19.93 | 20.50 | 19.83 | 20.46 | 10,172,605 | +0.60(+3.00%) |
Nov 20, 2015 | 18.51 | 20.38 | 18.32 | 19.87 | 26,019,352 | +3.98(+25.04%) |
Nov 19, 2015 | 16.03 | 16.36 | 15.74 | 15.89 | 4,636,000 | -0.21(-1.32%) |
Nov 18, 2015 | 15.47 | 16.16 | 15.37 | 16.10 | 6,740,742 | +0.82(+5.39%) |
Nov 17, 2015 | 15.64 | 15.90 | 15.12 | 15.28 | 4,792,101 | -0.64(-4.05%) |
Nov 16, 2015 | 16.14 | 16.33 | 15.33 | 15.92 | 4,102,641 | -0.30(-1.86%) |
Nov 13, 2015 | 16.23 | 16.39 | 15.32 | 16.22 | 6,832,897 | -0.93(-5.42%) |
Nov 12, 2015 | 17.46 | 17.46 | 16.92 | 17.15 | 3,442,790 | -0.28(-1.59%) |
Nov 11, 2015 | 18.22 | 18.22 | 17.15 | 17.43 | 2,925,374 | -0.89(-4.85%) |
Nov 10, 2015 | 17.36 | 18.38 | 17.18 | 18.32 | 2,413,892 | +0.41(+2.28%) |
Nov 09, 2015 | 18.38 | 18.56 | 17.62 | 17.91 | 2,689,340 | -0.53(-2.87%) |
Nov 06, 2015 | 18.54 | 18.88 | 18.29 | 18.44 | 3,072,234 | -0.51(-2.71%) |
Nov 05, 2015 | 18.45 | 19.04 | 18.38 | 18.95 | 2,920,268 | +0.47(+2.56%) |
Nov 04, 2015 | 18.03 | 18.53 | 17.65 | 18.48 | 3,320,516 | +0.46(+2.58%) |
Nov 03, 2015 | 17.52 | 18.19 | 17.37 | 18.02 | 3,163,259 | +0.81(+4.69%) |
Nov 02, 2015 | 17.36 | 17.36 | 16.59 | 17.21 | 2,916,824 | -0.07(-0.38%) |
Oct 30, 2015 | 17.00 | 17.49 | 16.81 | 17.27 | 1,796,029 | +0.24(+1.39%) |
Oct 29, 2015 | 17.23 | 17.38 | 16.84 | 17.04 | 1,496,098 | -0.24(-1.37%) |
Oct 28, 2015 | 16.48 | 17.36 | 16.43 | 17.27 | 2,390,380 | +0.82(+5.01%) |
Oct 27, 2015 | 16.88 | 17.02 | 16.14 | 16.45 | 1,718,753 | -0.46(-2.70%) |
Oct 26, 2015 | 16.83 | 17.02 | 16.56 | 16.91 | 1,860,635 | +0.08(+0.48%) |
Oct 23, 2015 | 17.44 | 17.51 | 16.46 | 16.83 | 3,332,184 | -0.51(-2.92%) |
Oct 22, 2015 | 17.40 | 17.55 | 17.06 | 17.33 | 2,033,597 | +0.10(+0.57%) |
Oct 21, 2015 | 17.67 | 17.79 | 17.18 | 17.23 | 2,224,664 | -0.38(-2.18%) |
Oct 20, 2015 | 17.05 | 17.76 | 16.99 | 17.62 | 2,541,822 | +0.53(+3.10%) |
Oct 19, 2015 | 16.87 | 17.52 | 16.74 | 17.09 | 3,126,987 | +0.45(+2.70%) |
Oct 16, 2015 | 16.39 | 16.74 | 16.21 | 16.64 | 2,125,262 | +0.27(+1.64%) |
Oct 15, 2015 | 16.47 | 16.52 | 15.95 | 16.37 | 2,322,525 | -0.04(-0.25%) |
Oct 14, 2015 | 16.58 | 17.09 | 16.37 | 16.41 | 2,992,977 | -0.15(-0.94%) |
Oct 13, 2015 | 16.52 | 16.98 | 16.40 | 16.56 | 1,797,164 | -0.02(-0.15%) |
Oct 12, 2015 | 17.08 | 17.30 | 16.50 | 16.59 | 2,244,312 | -0.39(-2.30%) |
Oct 09, 2015 | 16.89 | 17.11 | 16.34 | 16.98 | 2,678,473 | +0.02(+0.10%) |
Oct 08, 2015 | 16.56 | 17.29 | 16.47 | 16.96 | 2,756,767 | +0.33(+1.96%) |
Oct 07, 2015 | 16.61 | 16.73 | 16.27 | 16.64 | 2,936,839 | +0.22(+1.34%) |
Oct 06, 2015 | 16.77 | 16.87 | 16.30 | 16.42 | 2,254,092 | -0.46(-2.75%) |
Oct 05, 2015 | 16.75 | 17.00 | 16.65 | 16.88 | 2,060,084 | +0.29(+1.77%) |
Oct 02, 2015 | 16.14 | 16.59 | 15.85 | 16.59 | 3,219,128 | +0.28(+1.70%) |