Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.50 | 23.32 | 23.32 | 23.32 | 2,703,248 | -0.30(-1.29%) |
Dec 30, 2015 | 23.77 | 23.97 | 23.60 | 23.62 | 2,172,477 | -0.18(-0.74%) |
Dec 29, 2015 | 23.77 | 23.91 | 23.55 | 23.80 | 2,771,729 | +0.19(+0.79%) |
Dec 28, 2015 | 23.81 | 23.88 | 23.42 | 23.61 | 2,818,593 | -0.22(-0.93%) |
Dec 24, 2015 | 23.90 | 23.83 | 23.83 | 23.83 | 1,470,858 | -0.10(-0.41%) |
Dec 23, 2015 | 23.53 | 23.98 | 23.53 | 23.93 | 4,911,308 | +0.57(+2.44%) |
Dec 22, 2015 | 22.68 | 23.50 | 22.67 | 23.36 | 5,544,198 | +0.85(+3.76%) |
Dec 21, 2015 | 22.41 | 22.74 | 22.31 | 22.51 | 5,992,628 | +0.30(+1.35%) |
Dec 18, 2015 | 22.21 | 22.44 | 22.15 | 22.21 | 10,651,655 | -0.14(-0.62%) |
Dec 17, 2015 | 22.98 | 23.04 | 22.34 | 22.35 | 5,882,160 | -0.63(-2.74%) |
Dec 16, 2015 | 23.22 | 23.35 | 22.62 | 22.98 | 5,560,736 | +0.12(+0.52%) |
Dec 15, 2015 | 22.80 | 23.15 | 22.78 | 22.86 | 4,975,498 | +0.18(+0.78%) |
Dec 14, 2015 | 22.69 | 22.88 | 22.35 | 22.69 | 5,298,658 | +0.12(+0.55%) |
Dec 11, 2015 | 22.90 | 23.40 | 22.40 | 22.56 | 5,655,541 | -0.78(-3.33%) |
Dec 10, 2015 | 23.25 | 23.54 | 23.18 | 23.34 | 3,767,685 | +0.02(+0.08%) |
Dec 09, 2015 | 23.10 | 23.73 | 23.03 | 23.32 | 6,395,325 | +0.19(+0.80%) |
Dec 08, 2015 | 23.23 | 23.35 | 22.92 | 23.14 | 6,806,383 | -0.27(-1.16%) |
Dec 07, 2015 | 23.68 | 23.73 | 23.27 | 23.41 | 5,130,365 | -0.36(-1.53%) |
Dec 04, 2015 | 23.33 | 24.02 | 23.22 | 23.77 | 10,426,101 | +0.47(+2.03%) |
Dec 03, 2015 | 23.82 | 23.82 | 23.05 | 23.30 | 13,578,455 | -1.17(-4.80%) |
Dec 02, 2015 | 24.60 | 24.82 | 24.43 | 24.47 | 5,443,745 | -0.16(-0.66%) |
Dec 01, 2015 | 24.45 | 24.68 | 24.31 | 24.63 | 6,522,150 | -0.18(-0.71%) |
Nov 30, 2015 | 24.67 | 24.88 | 24.36 | 24.81 | 5,785,935 | +0.06(+0.23%) |
Nov 27, 2015 | 24.63 | 24.87 | 24.56 | 24.75 | 1,421,227 | +0.11(+0.47%) |
Nov 25, 2015 | 24.57 | 24.64 | 24.64 | 24.64 | 3,263,617 | +0.07(+0.27%) |
Nov 24, 2015 | 24.29 | 24.71 | 24.22 | 24.57 | 3,355,176 | +0.06(+0.23%) |
Nov 23, 2015 | 24.63 | 24.81 | 24.47 | 24.52 | 2,749,227 | -0.05(-0.19%) |
Nov 20, 2015 | 24.53 | 24.73 | 24.38 | 24.56 | 5,398,956 | +0.18(+0.74%) |
Nov 19, 2015 | 24.57 | 24.59 | 24.14 | 24.38 | 4,081,723 | -0.21(-0.85%) |
Nov 18, 2015 | 23.90 | 24.63 | 23.82 | 24.59 | 4,611,604 | +0.71(+2.98%) |
Nov 17, 2015 | 24.05 | 24.12 | 23.84 | 23.88 | 3,299,730 | -0.17(-0.69%) |
Nov 16, 2015 | 23.86 | 24.10 | 23.67 | 24.05 | 3,900,978 | +0.17(+0.70%) |
Nov 13, 2015 | 23.83 | 24.11 | 23.76 | 23.88 | 2,818,686 | +0.01(+0.06%) |
Nov 12, 2015 | 24.29 | 24.41 | 23.83 | 23.87 | 4,370,640 | -0.60(-2.44%) |
Nov 11, 2015 | 24.67 | 24.70 | 24.35 | 24.46 | 3,098,453 | -0.08(-0.33%) |
Nov 10, 2015 | 24.68 | 24.92 | 24.38 | 24.54 | 5,200,013 | -0.21(-0.83%) |
Nov 09, 2015 | 25.47 | 25.90 | 24.62 | 24.75 | 4,363,118 | -0.89(-3.48%) |
Nov 06, 2015 | 25.41 | 25.77 | 25.24 | 25.64 | 5,313,699 | +0.22(+0.88%) |
Nov 05, 2015 | 25.13 | 25.45 | 24.90 | 25.42 | 4,184,363 | +0.34(+1.36%) |
Nov 04, 2015 | 25.01 | 25.38 | 24.89 | 25.08 | 4,559,812 | -0.22(-0.88%) |
Nov 03, 2015 | 25.45 | 25.64 | 25.06 | 25.30 | 5,295,086 | -0.23(-0.89%) |
Nov 02, 2015 | 25.12 | 25.67 | 25.00 | 25.53 | 4,067,363 | +0.50(+2.01%) |
Oct 30, 2015 | 25.27 | 25.31 | 24.75 | 25.02 | 4,805,997 | -0.23(-0.92%) |
Oct 29, 2015 | 25.49 | 25.55 | 25.07 | 25.26 | 3,896,953 | -0.28(-1.10%) |
Oct 28, 2015 | 24.50 | 25.57 | 24.02 | 25.54 | 9,837,491 | +1.20(+4.94%) |
Oct 27, 2015 | 24.45 | 25.66 | 23.51 | 24.34 | 14,837,540 | -1.75(-6.72%) |
Oct 26, 2015 | 26.09 | 26.22 | 25.95 | 26.09 | 8,672,827 | +0.02(+0.07%) |
Oct 23, 2015 | 25.70 | 26.16 | 25.54 | 26.07 | 6,347,278 | +0.44(+1.71%) |
Oct 22, 2015 | 25.59 | 25.79 | 25.13 | 25.63 | 5,629,258 | +0.55(+2.20%) |
Oct 21, 2015 | 25.31 | 25.53 | 25.00 | 25.08 | 5,299,193 | -0.12(-0.47%) |
Oct 20, 2015 | 24.50 | 25.28 | 24.37 | 25.20 | 6,944,750 | +0.36(+1.45%) |
Oct 19, 2015 | 24.93 | 25.18 | 24.69 | 24.84 | 5,942,526 | -0.13(-0.51%) |
Oct 16, 2015 | 25.52 | 25.52 | 24.69 | 24.97 | 9,246,295 | -0.45(-1.78%) |
Oct 15, 2015 | 25.46 | 25.90 | 25.05 | 25.42 | 4,954,423 | +0.09(+0.34%) |
Oct 14, 2015 | 25.77 | 25.77 | 25.27 | 25.33 | 3,936,969 | -0.29(-1.13%) |
Oct 13, 2015 | 25.97 | 26.00 | 25.54 | 25.62 | 4,595,013 | -0.45(-1.73%) |
Oct 12, 2015 | 26.31 | 26.52 | 26.02 | 26.08 | 3,115,258 | -0.20(-0.76%) |
Oct 09, 2015 | 26.29 | 26.58 | 26.10 | 26.27 | 4,052,371 | -0.25(-0.93%) |
Oct 08, 2015 | 26.08 | 26.60 | 25.98 | 26.52 | 3,984,345 | +0.36(+1.36%) |
Oct 07, 2015 | 25.85 | 26.46 | 25.74 | 26.17 | 6,802,980 | +0.46(+1.77%) |
Oct 06, 2015 | 25.66 | 25.89 | 25.50 | 25.71 | 4,651,700 | -0.08(-0.29%) |
Oct 05, 2015 | 24.97 | 25.91 | 24.72 | 25.79 | 5,938,648 | +1.04(+4.21%) |
Oct 02, 2015 | 24.08 | 24.80 | 23.77 | 24.74 | 13,374,032 | +0.19(+0.77%) |