Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.36 | 22.28 | 22.28 | 22.28 | 412,737 | -0.22(-0.99%) |
Dec 30, 2015 | 22.79 | 22.93 | 22.46 | 22.50 | 383,872 | -0.32(-1.38%) |
Dec 29, 2015 | 22.84 | 23.07 | 22.71 | 22.82 | 277,079 | +0.17(+0.74%) |
Dec 28, 2015 | 22.76 | 22.87 | 22.51 | 22.65 | 559,153 | -0.27(-1.17%) |
Dec 24, 2015 | 22.87 | 22.92 | 22.92 | 22.92 | 168,675 | +0.02(+0.08%) |
Dec 23, 2015 | 22.60 | 22.98 | 22.40 | 22.90 | 527,738 | +0.48(+2.15%) |
Dec 22, 2015 | 21.92 | 22.45 | 21.64 | 22.42 | 645,274 | +0.59(+2.72%) |
Dec 21, 2015 | 21.50 | 21.84 | 21.44 | 21.83 | 597,057 | +0.42(+1.95%) |
Dec 18, 2015 | 21.84 | 21.84 | 21.13 | 21.41 | 2,459,638 | -0.57(-2.57%) |
Dec 17, 2015 | 22.49 | 22.51 | 21.72 | 21.98 | 580,459 | -0.50(-2.23%) |
Dec 16, 2015 | 22.49 | 22.56 | 22.12 | 22.48 | 426,624 | +0.19(+0.83%) |
Dec 15, 2015 | 22.16 | 22.42 | 21.92 | 22.29 | 413,908 | +0.24(+1.09%) |
Dec 14, 2015 | 22.09 | 22.23 | 21.69 | 22.05 | 770,757 | -0.06(-0.25%) |
Dec 11, 2015 | 22.46 | 22.57 | 21.94 | 22.11 | 634,116 | -0.76(-3.33%) |
Dec 10, 2015 | 23.08 | 23.21 | 22.83 | 22.87 | 295,204 | -0.22(-0.96%) |
Dec 09, 2015 | 23.52 | 23.82 | 23.07 | 23.09 | 380,217 | -0.53(-2.24%) |
Dec 08, 2015 | 23.90 | 23.92 | 23.53 | 23.62 | 332,696 | -0.52(-2.15%) |
Dec 07, 2015 | 24.42 | 24.83 | 23.94 | 24.14 | 526,079 | -0.23(-0.95%) |
Dec 04, 2015 | 24.08 | 24.51 | 23.98 | 24.37 | 394,113 | +0.29(+1.19%) |
Dec 03, 2015 | 25.08 | 25.15 | 24.04 | 24.08 | 341,253 | -0.90(-3.60%) |
Dec 02, 2015 | 25.35 | 25.83 | 24.88 | 24.98 | 476,265 | -0.41(-1.61%) |
Dec 01, 2015 | 24.96 | 25.42 | 24.96 | 25.39 | 1,537,699 | +0.53(+2.13%) |
Nov 30, 2015 | 25.04 | 25.10 | 24.79 | 24.86 | 371,518 | -0.06(-0.22%) |
Nov 27, 2015 | 24.61 | 25.04 | 24.61 | 24.91 | 201,078 | +0.22(+0.90%) |
Nov 25, 2015 | 24.66 | 24.69 | 24.69 | 24.69 | 398,717 | +0.09(+0.38%) |
Nov 24, 2015 | 24.18 | 24.72 | 23.92 | 24.60 | 821,113 | +0.21(+0.87%) |
Nov 23, 2015 | 24.65 | 24.94 | 24.32 | 24.39 | 599,651 | -0.34(-1.38%) |
Nov 20, 2015 | 24.88 | 25.19 | 24.65 | 24.73 | 468,341 | -0.01(-0.04%) |
Nov 19, 2015 | 24.70 | 24.87 | 24.45 | 24.74 | 302,241 | -0.02(-0.07%) |
Nov 18, 2015 | 24.55 | 24.78 | 23.84 | 24.76 | 681,075 | +0.30(+1.24%) |
Nov 17, 2015 | 25.52 | 25.52 | 24.41 | 24.45 | 650,971 | -1.03(-4.04%) |
Nov 16, 2015 | 24.84 | 25.50 | 24.83 | 25.48 | 542,348 | +0.57(+2.29%) |
Nov 13, 2015 | 24.36 | 24.99 | 24.36 | 24.91 | 1,852,692 | +0.37(+1.50%) |
Nov 12, 2015 | 25.16 | 25.41 | 24.50 | 24.54 | 460,276 | -0.84(-3.30%) |
Nov 11, 2015 | 25.53 | 25.89 | 25.29 | 25.38 | 488,452 | -0.04(-0.14%) |
Nov 10, 2015 | 25.22 | 25.45 | 24.99 | 25.42 | 655,709 | +0.21(+0.84%) |
Nov 09, 2015 | 25.85 | 26.02 | 25.09 | 25.21 | 635,363 | -0.58(-2.25%) |
Nov 06, 2015 | 24.47 | 25.81 | 24.47 | 25.79 | 754,450 | +1.32(+5.41%) |
Nov 05, 2015 | 24.20 | 24.68 | 23.93 | 24.46 | 535,668 | +0.37(+1.53%) |
Nov 04, 2015 | 24.25 | 24.30 | 23.87 | 24.09 | 382,188 | -0.08(-0.34%) |
Nov 03, 2015 | 24.35 | 24.46 | 23.74 | 24.18 | 618,406 | -0.24(-0.98%) |
Nov 02, 2015 | 23.65 | 24.56 | 23.62 | 24.42 | 597,729 | +0.80(+3.39%) |
Oct 30, 2015 | 24.00 | 24.16 | 23.53 | 23.62 | 2,313,016 | -0.40(-1.65%) |
Oct 29, 2015 | 23.73 | 24.28 | 23.73 | 24.01 | 355,357 | +0.08(+0.35%) |
Oct 28, 2015 | 23.24 | 23.94 | 23.24 | 23.93 | 680,636 | +0.73(+3.13%) |
Oct 27, 2015 | 23.67 | 23.73 | 23.05 | 23.20 | 391,727 | -0.63(-2.62%) |
Oct 26, 2015 | 23.94 | 24.18 | 23.74 | 23.83 | 375,921 | -0.23(-0.96%) |
Oct 23, 2015 | 23.58 | 24.13 | 23.33 | 24.06 | 470,507 | +0.78(+3.36%) |
Oct 22, 2015 | 23.01 | 23.43 | 23.00 | 23.27 | 358,338 | +0.48(+2.10%) |
Oct 21, 2015 | 23.52 | 23.65 | 22.75 | 22.80 | 475,269 | -0.61(-2.59%) |
Oct 20, 2015 | 23.23 | 23.57 | 23.09 | 23.40 | 371,381 | +0.19(+0.83%) |
Oct 19, 2015 | 23.05 | 23.50 | 23.05 | 23.21 | 477,216 | +0.04(+0.16%) |
Oct 16, 2015 | 23.16 | 23.30 | 22.88 | 23.17 | 430,386 | +0.10(+0.44%) |
Oct 15, 2015 | 22.70 | 23.08 | 22.57 | 23.07 | 348,389 | +0.53(+2.37%) |
Oct 14, 2015 | 22.66 | 22.96 | 22.32 | 22.54 | 524,581 | +0.13(+0.57%) |
Oct 13, 2015 | 22.90 | 23.00 | 22.36 | 22.41 | 418,513 | -0.56(-2.44%) |
Oct 12, 2015 | 23.09 | 23.37 | 22.87 | 22.97 | 427,090 | -0.09(-0.40%) |
Oct 09, 2015 | 23.08 | 23.28 | 22.95 | 23.06 | 518,159 | -0.01(-0.04%) |
Oct 08, 2015 | 22.66 | 23.15 | 22.52 | 23.07 | 475,104 | +0.32(+1.41%) |
Oct 07, 2015 | 22.23 | 22.77 | 22.23 | 22.75 | 542,525 | +0.60(+2.70%) |
Oct 06, 2015 | 21.79 | 22.24 | 21.70 | 22.15 | 814,301 | +0.32(+1.47%) |
Oct 05, 2015 | 21.54 | 21.98 | 21.30 | 21.83 | 385,666 | +0.43(+2.02%) |
Oct 02, 2015 | 21.09 | 21.33 | 20.74 | 21.40 | 485,210 | -0.01(-0.04%) |