Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.19 | 23.05 | 23.05 | 23.05 | 1,199,027 | -0.29(-1.22%) |
Dec 30, 2015 | 23.40 | 23.58 | 23.30 | 23.34 | 793,034 | -0.15(-0.62%) |
Dec 29, 2015 | 23.47 | 23.65 | 23.30 | 23.49 | 909,779 | +0.12(+0.50%) |
Dec 28, 2015 | 23.46 | 23.61 | 23.24 | 23.37 | 657,152 | -0.14(-0.59%) |
Dec 24, 2015 | 23.32 | 23.51 | 23.51 | 23.51 | 568,946 | +0.19(+0.82%) |
Dec 23, 2015 | 23.16 | 23.54 | 22.95 | 23.32 | 1,480,092 | +0.29(+1.24%) |
Dec 22, 2015 | 22.96 | 23.10 | 22.71 | 23.03 | 1,101,193 | +0.18(+0.80%) |
Dec 21, 2015 | 23.14 | 23.34 | 22.62 | 22.85 | 1,605,177 | -0.13(-0.57%) |
Dec 18, 2015 | 23.17 | 23.39 | 22.96 | 22.98 | 1,707,782 | -0.39(-1.66%) |
Dec 17, 2015 | 23.62 | 23.76 | 23.26 | 23.37 | 1,121,030 | -0.27(-1.14%) |
Dec 16, 2015 | 23.31 | 23.68 | 23.18 | 23.64 | 1,376,976 | +0.55(+2.38%) |
Dec 15, 2015 | 23.05 | 23.25 | 22.90 | 23.09 | 1,954,564 | +0.17(+0.73%) |
Dec 14, 2015 | 23.13 | 23.33 | 22.62 | 22.92 | 1,627,103 | -0.18(-0.76%) |
Dec 11, 2015 | 23.39 | 23.51 | 23.01 | 23.10 | 1,085,793 | -0.62(-2.62%) |
Dec 10, 2015 | 23.70 | 23.97 | 23.63 | 23.72 | 1,185,959 | -0.01(-0.03%) |
Dec 09, 2015 | 23.85 | 24.10 | 23.52 | 23.73 | 1,358,587 | -0.11(-0.46%) |
Dec 08, 2015 | 24.30 | 24.30 | 23.81 | 23.84 | 1,974,018 | -0.64(-2.60%) |
Dec 07, 2015 | 24.92 | 24.99 | 24.40 | 24.47 | 1,629,863 | -0.64(-2.56%) |
Dec 04, 2015 | 24.85 | 25.16 | 24.77 | 25.12 | 1,131,084 | +0.26(+1.03%) |
Dec 03, 2015 | 25.00 | 25.12 | 24.72 | 24.86 | 1,039,216 | -0.11(-0.44%) |
Dec 02, 2015 | 25.34 | 25.51 | 24.83 | 24.97 | 1,389,023 | -0.42(-1.67%) |
Dec 01, 2015 | 25.15 | 25.47 | 25.11 | 25.39 | 1,023,069 | +0.29(+1.14%) |
Nov 30, 2015 | 24.97 | 25.25 | 24.82 | 25.11 | 1,193,477 | +0.15(+0.59%) |
Nov 27, 2015 | 24.86 | 25.01 | 24.79 | 24.96 | 328,654 | +0.10(+0.38%) |
Nov 25, 2015 | 24.93 | 24.87 | 24.87 | 24.87 | 628,713 | +0.09(+0.38%) |
Nov 24, 2015 | 24.63 | 25.01 | 24.50 | 24.77 | 1,223,480 | +0.06(+0.24%) |
Nov 23, 2015 | 24.89 | 25.01 | 24.68 | 24.71 | 1,037,048 | -0.19(-0.76%) |
Nov 20, 2015 | 24.92 | 25.27 | 24.86 | 24.90 | 1,011,969 | +0.06(+0.23%) |
Nov 19, 2015 | 24.60 | 24.88 | 24.60 | 24.84 | 899,501 | +0.18(+0.74%) |
Nov 18, 2015 | 24.45 | 24.75 | 24.21 | 24.66 | 1,569,846 | +0.44(+1.83%) |
Nov 17, 2015 | 24.19 | 24.58 | 24.11 | 24.22 | 1,618,250 | +0.07(+0.27%) |
Nov 16, 2015 | 24.07 | 24.27 | 23.88 | 24.16 | 1,431,179 | +0.09(+0.39%) |
Nov 13, 2015 | 23.97 | 24.19 | 23.82 | 24.06 | 1,836,747 | -0.02(-0.09%) |
Nov 12, 2015 | 24.21 | 24.40 | 23.87 | 24.08 | 1,662,738 | -0.30(-1.22%) |
Nov 11, 2015 | 24.26 | 24.62 | 24.18 | 24.38 | 1,304,950 | +0.20(+0.84%) |
Nov 10, 2015 | 23.60 | 24.31 | 23.40 | 24.18 | 2,045,294 | +0.55(+2.33%) |
Nov 09, 2015 | 24.90 | 24.94 | 23.45 | 23.63 | 2,806,383 | -1.35(-5.40%) |
Nov 06, 2015 | 25.47 | 25.47 | 24.77 | 24.98 | 1,190,882 | -0.22(-0.86%) |
Nov 05, 2015 | 25.18 | 25.27 | 24.90 | 25.19 | 1,162,851 | +0.00(+0.00%) |
Nov 04, 2015 | 25.48 | 25.53 | 25.11 | 25.19 | 965,292 | -0.25(-1.00%) |
Nov 03, 2015 | 25.20 | 25.49 | 24.84 | 25.45 | 1,329,194 | +0.12(+0.49%) |
Nov 02, 2015 | 25.33 | 25.50 | 25.24 | 25.32 | 1,713,261 | -0.04(-0.14%) |
Oct 30, 2015 | 25.66 | 25.69 | 25.33 | 25.36 | 1,530,627 | -0.32(-1.24%) |
Oct 29, 2015 | 25.56 | 25.84 | 25.26 | 25.68 | 1,508,074 | +0.10(+0.40%) |
Oct 28, 2015 | 25.82 | 25.87 | 25.22 | 25.58 | 1,718,315 | -0.12(-0.45%) |
Oct 27, 2015 | 25.55 | 25.89 | 25.50 | 25.69 | 1,184,633 | -0.01(-0.03%) |
Oct 26, 2015 | 25.72 | 25.79 | 25.56 | 25.70 | 1,128,208 | +0.11(+0.43%) |
Oct 23, 2015 | 25.67 | 25.70 | 25.45 | 25.59 | 1,479,996 | +0.11(+0.43%) |
Oct 22, 2015 | 25.11 | 25.85 | 25.11 | 25.48 | 1,469,710 | +0.51(+2.06%) |
Oct 21, 2015 | 25.19 | 25.24 | 24.79 | 24.97 | 1,083,622 | -0.17(-0.69%) |
Oct 20, 2015 | 24.86 | 25.31 | 24.82 | 25.14 | 1,392,529 | +0.36(+1.43%) |
Oct 19, 2015 | 24.64 | 24.92 | 24.56 | 24.79 | 1,008,808 | +0.07(+0.26%) |
Oct 16, 2015 | 24.32 | 24.86 | 24.32 | 24.72 | 1,143,271 | +0.47(+1.94%) |
Oct 15, 2015 | 24.34 | 24.42 | 24.12 | 24.25 | 1,108,688 | +0.05(+0.21%) |
Oct 14, 2015 | 24.09 | 24.39 | 24.06 | 24.20 | 1,146,083 | +0.14(+0.57%) |
Oct 13, 2015 | 24.11 | 24.30 | 23.96 | 24.06 | 953,846 | -0.15(-0.60%) |
Oct 12, 2015 | 24.32 | 24.45 | 24.15 | 24.21 | 578,380 | -0.12(-0.51%) |
Oct 09, 2015 | 23.97 | 24.37 | 23.95 | 24.33 | 2,038,252 | +0.33(+1.36%) |
Oct 08, 2015 | 23.73 | 24.07 | 23.64 | 24.00 | 1,250,179 | +0.26(+1.10%) |
Oct 07, 2015 | 23.71 | 23.82 | 23.52 | 23.74 | 1,059,473 | +0.22(+0.96%) |
Oct 06, 2015 | 23.61 | 23.68 | 23.39 | 23.52 | 1,237,097 | -0.12(-0.49%) |
Oct 05, 2015 | 23.46 | 23.71 | 23.39 | 23.63 | 1,661,590 | +0.44(+1.88%) |
Oct 02, 2015 | 22.72 | 23.23 | 22.62 | 23.20 | 1,677,118 | +0.28(+1.23%) |