Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.69 | 23.59 | 23.59 | 23.59 | 3,133,193 | -0.14(-0.58%) |
Dec 30, 2015 | 23.79 | 23.92 | 23.69 | 23.73 | 3,370,616 | -0.35(-1.44%) |
Dec 29, 2015 | 24.01 | 24.14 | 23.98 | 24.07 | 2,387,533 | +0.15(+0.62%) |
Dec 28, 2015 | 23.91 | 24.01 | 23.78 | 23.92 | 2,338,860 | -0.20(-0.82%) |
Dec 24, 2015 | 24.02 | 24.12 | 24.12 | 24.12 | 1,126,945 | +0.01(+0.05%) |
Dec 23, 2015 | 23.91 | 24.14 | 23.91 | 24.11 | 3,112,675 | +0.46(+1.95%) |
Dec 22, 2015 | 23.52 | 23.68 | 23.40 | 23.65 | 2,994,757 | +0.07(+0.28%) |
Dec 21, 2015 | 23.71 | 23.80 | 23.43 | 23.58 | 3,459,520 | +0.11(+0.46%) |
Dec 18, 2015 | 23.67 | 23.68 | 23.42 | 23.48 | 4,137,314 | -0.19(-0.78%) |
Dec 17, 2015 | 23.76 | 23.83 | 23.62 | 23.66 | 3,780,383 | +0.05(+0.23%) |
Dec 16, 2015 | 23.61 | 23.64 | 23.35 | 23.61 | 4,026,219 | +0.63(+2.76%) |
Dec 15, 2015 | 22.98 | 23.10 | 22.90 | 22.97 | 3,530,559 | +0.32(+1.40%) |
Dec 14, 2015 | 22.70 | 22.77 | 22.28 | 22.66 | 6,430,984 | +0.02(+0.11%) |
Dec 11, 2015 | 22.85 | 22.87 | 22.53 | 22.63 | 5,346,275 | -0.51(-2.20%) |
Dec 10, 2015 | 23.12 | 23.29 | 23.07 | 23.14 | 4,871,173 | +0.05(+0.23%) |
Dec 09, 2015 | 23.16 | 23.43 | 22.93 | 23.09 | 4,363,267 | +0.16(+0.68%) |
Dec 08, 2015 | 22.96 | 23.01 | 22.85 | 22.93 | 6,457,372 | -0.62(-2.64%) |
Dec 07, 2015 | 23.65 | 23.65 | 23.43 | 23.55 | 3,800,711 | -0.27(-1.13%) |
Dec 04, 2015 | 23.54 | 23.86 | 23.49 | 23.82 | 4,458,096 | +0.12(+0.50%) |
Dec 03, 2015 | 24.09 | 24.12 | 23.63 | 23.70 | 4,934,523 | -0.28(-1.17%) |
Dec 02, 2015 | 24.16 | 24.23 | 23.92 | 23.98 | 2,716,466 | -0.31(-1.28%) |
Dec 01, 2015 | 24.29 | 24.35 | 24.17 | 24.29 | 3,173,880 | +0.45(+1.88%) |
Nov 30, 2015 | 23.90 | 23.93 | 23.79 | 23.85 | 2,761,119 | -0.13(-0.55%) |
Nov 27, 2015 | 24.05 | 24.07 | 23.95 | 23.98 | 1,534,911 | -0.02(-0.10%) |
Nov 25, 2015 | 24.05 | 24.00 | 24.00 | 24.00 | 2,362,988 | +0.08(+0.32%) |
Nov 24, 2015 | 23.76 | 23.99 | 23.76 | 23.92 | 2,731,704 | -0.19(-0.79%) |
Nov 23, 2015 | 24.24 | 24.35 | 24.06 | 24.11 | 2,910,392 | +0.02(+0.10%) |
Nov 20, 2015 | 24.16 | 24.23 | 24.06 | 24.09 | 2,628,902 | +0.07(+0.27%) |
Nov 19, 2015 | 23.94 | 24.11 | 23.92 | 24.02 | 2,784,710 | +0.22(+0.93%) |
Nov 18, 2015 | 23.62 | 23.80 | 23.62 | 23.80 | 3,454,737 | +0.25(+1.07%) |
Nov 17, 2015 | 23.58 | 23.68 | 23.48 | 23.55 | 2,530,000 | +0.11(+0.48%) |
Nov 16, 2015 | 23.13 | 23.45 | 23.10 | 23.44 | 2,213,523 | +0.18(+0.77%) |
Nov 13, 2015 | 23.35 | 23.42 | 23.22 | 23.26 | 3,218,528 | -0.39(-1.64%) |
Nov 12, 2015 | 23.76 | 23.82 | 23.62 | 23.65 | 3,411,729 | -0.10(-0.43%) |
Nov 11, 2015 | 23.86 | 23.88 | 23.64 | 23.75 | 1,777,276 | +0.05(+0.20%) |
Nov 10, 2015 | 23.64 | 23.71 | 23.54 | 23.70 | 2,833,210 | -0.20(-0.83%) |
Nov 09, 2015 | 24.11 | 24.13 | 23.78 | 23.90 | 3,562,641 | +0.08(+0.33%) |
Nov 06, 2015 | 23.82 | 23.93 | 23.65 | 23.82 | 3,859,788 | +0.21(+0.89%) |
Nov 05, 2015 | 23.68 | 23.72 | 23.52 | 23.61 | 2,431,088 | -0.32(-1.32%) |
Nov 04, 2015 | 24.08 | 24.08 | 23.85 | 23.93 | 3,775,875 | +0.61(+2.61%) |
Nov 03, 2015 | 23.01 | 23.37 | 23.01 | 23.32 | 2,604,203 | -0.01(-0.05%) |
Nov 02, 2015 | 23.27 | 23.38 | 23.18 | 23.33 | 1,940,600 | -0.02(-0.08%) |
Oct 30, 2015 | 23.46 | 23.50 | 23.31 | 23.35 | 2,512,966 | -0.10(-0.41%) |
Oct 29, 2015 | 23.42 | 23.52 | 23.30 | 23.45 | 2,433,881 | -0.22(-0.93%) |
Oct 28, 2015 | 23.40 | 23.71 | 23.40 | 23.67 | 2,221,312 | +0.23(+0.97%) |
Oct 27, 2015 | 23.50 | 23.57 | 23.40 | 23.44 | 2,001,810 | -0.20(-0.83%) |
Oct 26, 2015 | 23.74 | 23.79 | 23.59 | 23.64 | 1,819,964 | -0.22(-0.90%) |
Oct 23, 2015 | 23.87 | 23.93 | 23.74 | 23.85 | 2,208,445 | +0.38(+1.63%) |
Oct 22, 2015 | 23.30 | 23.52 | 23.30 | 23.47 | 3,293,107 | +0.20(+0.87%) |
Oct 21, 2015 | 23.43 | 23.49 | 23.27 | 23.27 | 3,233,293 | -0.26(-1.12%) |
Oct 20, 2015 | 23.47 | 23.59 | 23.46 | 23.53 | 2,949,003 | -0.15(-0.62%) |
Oct 19, 2015 | 23.65 | 23.69 | 23.56 | 23.68 | 2,114,133 | -0.15(-0.62%) |
Oct 16, 2015 | 23.80 | 23.87 | 23.63 | 23.82 | 2,595,128 | -0.02(-0.10%) |
Oct 15, 2015 | 23.61 | 23.86 | 23.55 | 23.85 | 2,065,378 | +0.37(+1.56%) |
Oct 14, 2015 | 23.53 | 23.66 | 23.41 | 23.48 | 2,263,360 | +0.15(+0.63%) |
Oct 13, 2015 | 23.21 | 23.44 | 23.20 | 23.33 | 3,704,288 | -0.67(-2.80%) |
Oct 12, 2015 | 23.95 | 24.08 | 23.88 | 24.01 | 1,971,129 | +0.06(+0.27%) |
Oct 09, 2015 | 24.10 | 24.17 | 23.89 | 23.94 | 2,588,201 | -0.13(-0.54%) |
Oct 08, 2015 | 23.75 | 24.11 | 23.73 | 24.07 | 3,223,135 | +0.13(+0.54%) |
Oct 07, 2015 | 23.95 | 24.12 | 23.82 | 23.94 | 4,555,985 | +0.61(+2.63%) |
Oct 06, 2015 | 23.29 | 23.46 | 23.28 | 23.33 | 3,152,204 | -0.01(-0.03%) |
Oct 05, 2015 | 23.07 | 23.38 | 23.07 | 23.33 | 3,253,960 | +0.35(+1.54%) |
Oct 02, 2015 | 22.53 | 22.99 | 22.43 | 22.98 | 4,018,203 | +0.45(+2.02%) |