Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.31 | 19.29 | 19.29 | 19.29 | 1,208,396 | -0.06(-0.30%) |
Dec 30, 2015 | 19.38 | 20.01 | 19.06 | 19.35 | 1,090,234 | -0.61(-3.08%) |
Dec 29, 2015 | 20.07 | 20.30 | 19.52 | 19.96 | 868,672 | +0.29(+1.49%) |
Dec 28, 2015 | 20.21 | 20.24 | 19.57 | 19.67 | 867,596 | -1.05(-5.08%) |
Dec 24, 2015 | 21.05 | 20.72 | 20.72 | 20.72 | 431,907 | -0.27(-1.30%) |
Dec 23, 2015 | 19.82 | 21.01 | 19.66 | 21.00 | 1,555,235 | +1.53(+7.87%) |
Dec 22, 2015 | 18.61 | 19.60 | 18.47 | 19.46 | 1,499,984 | +0.86(+4.61%) |
Dec 21, 2015 | 19.74 | 19.83 | 18.41 | 18.61 | 1,884,580 | -1.25(-6.29%) |
Dec 18, 2015 | 20.04 | 20.45 | 19.83 | 19.85 | 2,564,863 | -0.30(-1.50%) |
Dec 17, 2015 | 20.52 | 20.63 | 19.51 | 20.16 | 2,101,437 | -0.33(-1.62%) |
Dec 16, 2015 | 20.92 | 21.05 | 20.15 | 20.49 | 2,152,728 | -0.60(-2.82%) |
Dec 15, 2015 | 21.12 | 21.35 | 20.74 | 21.08 | 1,108,522 | +0.39(+1.89%) |
Dec 14, 2015 | 20.50 | 21.13 | 20.40 | 20.69 | 1,457,137 | -0.01(-0.05%) |
Dec 11, 2015 | 21.49 | 21.95 | 20.62 | 20.70 | 1,187,778 | -1.06(-4.89%) |
Dec 10, 2015 | 21.39 | 21.93 | 20.85 | 21.77 | 1,145,068 | +0.45(+2.11%) |
Dec 09, 2015 | 21.20 | 21.86 | 20.73 | 21.32 | 1,567,498 | +0.67(+3.26%) |
Dec 08, 2015 | 20.04 | 20.90 | 19.99 | 20.65 | 1,635,542 | +0.07(+0.33%) |
Dec 07, 2015 | 21.75 | 21.75 | 20.41 | 20.58 | 1,898,255 | -1.60(-7.22%) |
Dec 04, 2015 | 22.94 | 23.46 | 21.96 | 22.18 | 1,249,815 | -1.14(-4.90%) |
Dec 03, 2015 | 23.89 | 23.98 | 23.12 | 23.32 | 773,568 | -0.07(-0.29%) |
Dec 02, 2015 | 24.65 | 24.71 | 23.18 | 23.39 | 1,308,872 | -1.52(-6.11%) |
Dec 01, 2015 | 25.10 | 25.26 | 24.79 | 24.91 | 839,304 | -0.17(-0.66%) |
Nov 30, 2015 | 24.74 | 25.50 | 24.67 | 25.07 | 868,082 | +0.51(+2.07%) |
Nov 27, 2015 | 24.64 | 25.03 | 24.19 | 24.57 | 445,382 | -0.45(-1.79%) |
Nov 25, 2015 | 25.25 | 25.02 | 25.02 | 25.02 | 810,005 | -0.42(-1.65%) |
Nov 24, 2015 | 24.97 | 25.78 | 24.67 | 25.44 | 1,266,195 | +0.89(+3.62%) |
Nov 23, 2015 | 24.54 | 24.96 | 24.01 | 24.55 | 1,825,343 | -0.01(-0.04%) |
Nov 20, 2015 | 25.11 | 25.21 | 24.51 | 24.56 | 816,786 | -0.56(-2.21%) |
Nov 19, 2015 | 26.34 | 26.34 | 24.65 | 25.11 | 1,317,436 | -1.35(-5.09%) |
Nov 18, 2015 | 26.39 | 26.82 | 25.51 | 26.46 | 944,084 | +0.40(+1.53%) |
Nov 17, 2015 | 26.67 | 26.73 | 25.98 | 26.06 | 1,187,451 | -0.78(-2.91%) |
Nov 16, 2015 | 25.61 | 26.91 | 25.46 | 26.84 | 1,424,080 | +1.39(+5.44%) |
Nov 13, 2015 | 24.40 | 25.51 | 24.13 | 25.46 | 1,295,711 | +1.11(+4.57%) |
Nov 12, 2015 | 24.59 | 24.96 | 24.00 | 24.34 | 998,008 | -0.69(-2.77%) |
Nov 11, 2015 | 26.09 | 26.17 | 24.71 | 25.04 | 1,388,789 | -1.00(-3.86%) |
Nov 10, 2015 | 25.83 | 26.11 | 25.34 | 26.04 | 1,173,419 | -0.01(-0.04%) |
Nov 09, 2015 | 25.42 | 26.37 | 24.98 | 26.05 | 1,173,955 | +0.61(+2.42%) |
Nov 06, 2015 | 25.88 | 26.54 | 24.96 | 25.44 | 1,562,766 | -0.54(-2.07%) |
Nov 05, 2015 | 24.95 | 26.96 | 24.56 | 25.97 | 1,980,012 | +0.17(+0.64%) |
Nov 04, 2015 | 26.42 | 26.81 | 25.28 | 25.81 | 1,239,579 | -0.46(-1.75%) |
Nov 03, 2015 | 25.67 | 26.67 | 25.63 | 26.27 | 1,585,401 | +0.85(+3.34%) |
Nov 02, 2015 | 24.82 | 25.69 | 24.65 | 25.42 | 1,394,512 | +0.33(+1.32%) |
Oct 30, 2015 | 25.10 | 25.49 | 24.15 | 25.08 | 1,197,394 | +0.20(+0.78%) |
Oct 29, 2015 | 24.82 | 26.31 | 24.77 | 24.89 | 1,882,181 | -0.18(-0.70%) |
Oct 28, 2015 | 24.00 | 25.43 | 23.73 | 25.07 | 1,549,416 | +1.27(+5.33%) |
Oct 27, 2015 | 23.67 | 24.47 | 23.26 | 23.80 | 1,426,527 | -0.21(-0.89%) |
Oct 26, 2015 | 24.86 | 24.92 | 23.71 | 24.01 | 1,553,435 | -0.88(-3.53%) |
Oct 23, 2015 | 24.91 | 25.43 | 24.27 | 24.89 | 1,671,548 | -0.16(-0.62%) |
Oct 22, 2015 | 24.51 | 25.45 | 24.21 | 25.05 | 1,126,973 | +0.50(+2.03%) |
Oct 21, 2015 | 24.88 | 25.03 | 24.13 | 24.55 | 965,179 | -0.44(-1.76%) |
Oct 20, 2015 | 25.07 | 26.07 | 24.71 | 24.99 | 1,159,259 | -0.10(-0.39%) |
Oct 19, 2015 | 25.68 | 25.89 | 24.74 | 25.08 | 1,466,880 | -1.24(-4.71%) |
Oct 16, 2015 | 26.71 | 27.01 | 25.58 | 26.32 | 1,242,805 | -0.38(-1.42%) |
Oct 15, 2015 | 25.37 | 26.80 | 25.32 | 26.70 | 1,490,646 | +0.34(+1.30%) |
Oct 14, 2015 | 26.28 | 26.69 | 25.72 | 26.36 | 1,058,406 | -0.12(-0.44%) |
Oct 13, 2015 | 26.59 | 27.39 | 26.35 | 26.48 | 1,542,065 | -0.25(-0.95%) |
Oct 12, 2015 | 27.05 | 27.05 | 25.89 | 26.73 | 1,037,679 | -0.42(-1.55%) |
Oct 09, 2015 | 27.03 | 27.56 | 26.10 | 27.15 | 1,665,545 | +0.34(+1.27%) |
Oct 08, 2015 | 26.33 | 27.22 | 25.47 | 26.81 | 2,294,717 | +0.63(+2.42%) |
Oct 07, 2015 | 26.73 | 27.38 | 25.46 | 26.18 | 2,135,117 | -0.19(-0.70%) |
Oct 06, 2015 | 24.78 | 26.59 | 24.56 | 26.36 | 2,014,847 | +1.65(+6.67%) |
Oct 05, 2015 | 22.93 | 24.93 | 22.91 | 24.71 | 2,141,889 | +2.22(+9.89%) |
Oct 02, 2015 | 20.79 | 22.56 | 20.53 | 22.49 | 1,405,294 | +1.40(+6.61%) |