Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.50 | 23.44 | 23.44 | 23.44 | 294,000 | -0.07(-0.30%) |
Dec 30, 2015 | 23.29 | 23.97 | 22.90 | 23.51 | 157,087 | +0.26(+1.12%) |
Dec 29, 2015 | 23.31 | 23.66 | 23.08 | 23.25 | 111,706 | +0.06(+0.26%) |
Dec 28, 2015 | 24.01 | 24.33 | 23.10 | 23.19 | 129,645 | -1.05(-4.33%) |
Dec 24, 2015 | 24.27 | 24.24 | 24.24 | 24.24 | 189,900 | +0.16(+0.66%) |
Dec 23, 2015 | 23.51 | 24.20 | 22.90 | 24.08 | 378,564 | +0.72(+3.08%) |
Dec 22, 2015 | 22.29 | 23.57 | 22.20 | 23.36 | 435,014 | +1.03(+4.61%) |
Dec 21, 2015 | 23.94 | 23.94 | 21.68 | 22.33 | 392,357 | -1.63(-6.80%) |
Dec 18, 2015 | 23.53 | 24.00 | 23.21 | 23.96 | 406,044 | +0.90(+3.90%) |
Dec 17, 2015 | 23.94 | 24.08 | 22.79 | 23.06 | 213,454 | -0.79(-3.31%) |
Dec 16, 2015 | 23.60 | 23.90 | 23.15 | 23.85 | 153,420 | +0.65(+2.80%) |
Dec 15, 2015 | 23.15 | 23.85 | 23.00 | 23.20 | 178,300 | +0.17(+0.74%) |
Dec 14, 2015 | 23.34 | 23.57 | 23.01 | 23.03 | 248,820 | +0.03(+0.13%) |
Dec 11, 2015 | 22.82 | 23.11 | 22.82 | 23.00 | 229,624 | -0.04(-0.17%) |
Dec 10, 2015 | 23.52 | 23.72 | 22.82 | 23.04 | 208,965 | -0.02(-0.09%) |
Dec 09, 2015 | 22.48 | 23.18 | 22.25 | 23.06 | 359,459 | +0.81(+3.64%) |
Dec 08, 2015 | 21.07 | 22.32 | 21.07 | 22.25 | 371,396 | +0.87(+4.07%) |
Dec 07, 2015 | 21.03 | 21.63 | 20.97 | 21.38 | 473,049 | +0.24(+1.14%) |
Dec 04, 2015 | 21.37 | 21.61 | 20.79 | 21.14 | 475,310 | -0.31(-1.45%) |
Dec 03, 2015 | 21.35 | 23.72 | 20.91 | 21.45 | 560,413 | -1.94(-8.29%) |
Dec 02, 2015 | 23.99 | 24.10 | 22.47 | 23.39 | 307,746 | -0.05(-0.21%) |
Dec 01, 2015 | 24.22 | 24.50 | 23.24 | 23.44 | 163,043 | -0.60(-2.50%) |
Nov 30, 2015 | 25.81 | 26.13 | 23.96 | 24.04 | 289,655 | -1.58(-6.17%) |
Nov 27, 2015 | 25.41 | 26.49 | 25.27 | 25.62 | 217,309 | +0.42(+1.67%) |
Nov 25, 2015 | 24.37 | 25.20 | 25.20 | 25.20 | 327,600 | +1.01(+4.18%) |
Nov 24, 2015 | 23.37 | 24.68 | 23.02 | 24.19 | 736,272 | +0.74(+3.16%) |
Nov 23, 2015 | 22.50 | 24.27 | 22.50 | 23.45 | 351,462 | +0.91(+4.04%) |
Nov 20, 2015 | 23.09 | 23.79 | 22.43 | 22.54 | 203,592 | -0.30(-1.31%) |
Nov 19, 2015 | 22.44 | 24.07 | 22.44 | 22.84 | 305,771 | +0.36(+1.60%) |
Nov 18, 2015 | 22.84 | 22.88 | 22.02 | 22.48 | 243,035 | +0.19(+0.85%) |
Nov 17, 2015 | 22.51 | 22.78 | 21.98 | 22.29 | 262,589 | -0.07(-0.31%) |
Nov 16, 2015 | 21.96 | 22.87 | 21.87 | 22.36 | 187,039 | +0.31(+1.41%) |
Nov 13, 2015 | 23.27 | 23.27 | 21.91 | 22.05 | 466,022 | -1.44(-6.13%) |
Nov 12, 2015 | 23.29 | 23.62 | 23.29 | 23.49 | 177,089 | -0.04(-0.17%) |
Nov 11, 2015 | 23.63 | 24.12 | 22.81 | 23.53 | 383,940 | -0.07(-0.30%) |
Nov 10, 2015 | 23.24 | 23.72 | 23.19 | 23.60 | 276,064 | +0.32(+1.37%) |
Nov 09, 2015 | 23.87 | 23.93 | 22.81 | 23.28 | 162,491 | -0.78(-3.24%) |
Nov 06, 2015 | 24.04 | 24.23 | 23.51 | 24.06 | 173,170 | -0.09(-0.37%) |
Nov 05, 2015 | 24.64 | 24.64 | 23.97 | 24.15 | 92,139 | -0.44(-1.79%) |
Nov 04, 2015 | 24.89 | 25.19 | 24.14 | 24.59 | 139,276 | -0.22(-0.89%) |
Nov 03, 2015 | 23.79 | 25.61 | 23.79 | 24.81 | 196,234 | +0.62(+2.56%) |
Nov 02, 2015 | 24.66 | 24.85 | 24.01 | 24.19 | 389,824 | -0.49(-1.99%) |
Oct 30, 2015 | 24.63 | 24.91 | 24.26 | 24.68 | 113,023 | +0.01(+0.04%) |
Oct 29, 2015 | 24.82 | 25.26 | 24.32 | 24.67 | 138,018 | -0.31(-1.24%) |
Oct 28, 2015 | 24.42 | 25.36 | 24.23 | 24.98 | 283,744 | +0.57(+2.34%) |
Oct 27, 2015 | 24.64 | 24.64 | 23.97 | 24.41 | 233,036 | -0.28(-1.13%) |
Oct 26, 2015 | 24.25 | 24.84 | 24.14 | 24.69 | 173,318 | +0.47(+1.94%) |
Oct 23, 2015 | 25.25 | 25.47 | 23.68 | 24.22 | 242,761 | -0.75(-3.00%) |
Oct 22, 2015 | 25.33 | 25.60 | 24.89 | 24.97 | 113,138 | -0.19(-0.76%) |
Oct 21, 2015 | 25.60 | 25.71 | 25.09 | 25.16 | 77,745 | -0.36(-1.41%) |
Oct 20, 2015 | 25.50 | 25.93 | 25.15 | 25.52 | 175,928 | +0.03(+0.12%) |
Oct 19, 2015 | 25.73 | 25.84 | 25.34 | 25.49 | 284,532 | -0.27(-1.05%) |
Oct 16, 2015 | 26.27 | 26.27 | 25.68 | 25.76 | 141,837 | -0.40(-1.53%) |
Oct 15, 2015 | 25.71 | 26.39 | 25.54 | 26.16 | 171,363 | +0.45(+1.75%) |
Oct 14, 2015 | 25.94 | 26.12 | 25.51 | 25.71 | 196,625 | -0.07(-0.27%) |
Oct 13, 2015 | 26.32 | 27.99 | 25.48 | 25.78 | 381,490 | -0.76(-2.86%) |
Oct 12, 2015 | 27.00 | 27.19 | 26.27 | 26.54 | 315,445 | -0.50(-1.85%) |
Oct 09, 2015 | 27.89 | 28.00 | 26.78 | 27.04 | 137,512 | -0.96(-3.43%) |
Oct 08, 2015 | 27.63 | 28.08 | 27.58 | 28.00 | 210,437 | +0.27(+0.97%) |
Oct 07, 2015 | 27.14 | 28.00 | 27.28 | 27.73 | 351,695 | +0.45(+1.65%) |
Oct 06, 2015 | 27.20 | 27.29 | 26.70 | 27.28 | 366,363 | +0.03(+0.11%) |
Oct 05, 2015 | 27.06 | 27.61 | 26.51 | 27.25 | 453,225 | +0.22(+0.81%) |
Oct 02, 2015 | 26.62 | 27.11 | 26.36 | 27.03 | 346,987 | +0.13(+0.48%) |