Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.07 | 24.85 | 24.85 | 24.85 | 3,456,938 | -0.25(-0.98%) |
Dec 30, 2015 | 25.34 | 25.55 | 25.06 | 25.10 | 2,074,060 | -0.22(-0.87%) |
Dec 29, 2015 | 25.32 | 25.49 | 25.13 | 25.32 | 2,704,978 | +0.19(+0.76%) |
Dec 28, 2015 | 25.23 | 25.33 | 24.88 | 25.12 | 2,940,888 | -0.20(-0.79%) |
Dec 24, 2015 | 25.29 | 25.33 | 25.33 | 25.33 | 1,582,507 | +0.03(+0.11%) |
Dec 23, 2015 | 24.91 | 25.36 | 24.74 | 25.30 | 5,620,238 | +0.59(+2.37%) |
Dec 22, 2015 | 24.22 | 24.71 | 23.75 | 24.71 | 5,540,813 | +0.59(+2.43%) |
Dec 21, 2015 | 24.06 | 24.17 | 23.90 | 24.13 | 4,385,932 | +0.17(+0.73%) |
Dec 18, 2015 | 24.37 | 24.51 | 23.94 | 23.95 | 8,685,729 | -0.60(-2.46%) |
Dec 17, 2015 | 25.24 | 25.29 | 24.46 | 24.56 | 6,729,873 | -0.62(-2.47%) |
Dec 16, 2015 | 25.07 | 25.32 | 24.39 | 25.18 | 9,252,816 | +0.40(+1.62%) |
Dec 15, 2015 | 24.94 | 25.14 | 24.66 | 24.78 | 8,774,295 | +0.02(+0.07%) |
Dec 14, 2015 | 24.66 | 25.23 | 24.47 | 24.76 | 15,275,666 | +0.75(+3.12%) |
Dec 11, 2015 | 23.13 | 24.16 | 23.11 | 24.01 | 11,638,148 | +0.62(+2.66%) |
Dec 10, 2015 | 23.14 | 23.65 | 23.12 | 23.39 | 8,003,282 | +0.24(+1.03%) |
Dec 09, 2015 | 22.94 | 23.86 | 22.89 | 23.15 | 7,688,011 | -0.06(-0.28%) |
Dec 08, 2015 | 23.23 | 23.69 | 23.11 | 23.21 | 6,959,832 | -0.34(-1.44%) |
Dec 07, 2015 | 23.29 | 23.77 | 23.23 | 23.55 | 8,791,687 | +0.20(+0.84%) |
Dec 04, 2015 | 22.84 | 23.45 | 22.74 | 23.35 | 11,282,926 | +0.96(+4.31%) |
Dec 03, 2015 | 22.49 | 22.74 | 22.21 | 22.39 | 8,005,427 | -0.13(-0.57%) |
Dec 02, 2015 | 22.67 | 22.79 | 22.39 | 22.52 | 4,637,670 | -0.19(-0.85%) |
Dec 01, 2015 | 22.80 | 22.89 | 22.47 | 22.71 | 6,359,994 | -0.03(-0.12%) |
Nov 30, 2015 | 22.46 | 22.74 | 22.29 | 22.74 | 5,402,618 | +0.35(+1.55%) |
Nov 27, 2015 | 22.67 | 22.77 | 22.32 | 22.39 | 1,877,628 | -0.30(-1.33%) |
Nov 25, 2015 | 22.34 | 22.69 | 22.69 | 22.69 | 4,494,632 | +0.40(+1.81%) |
Nov 24, 2015 | 21.46 | 22.43 | 21.38 | 22.29 | 5,238,205 | +0.75(+3.48%) |
Nov 23, 2015 | 22.12 | 22.34 | 21.52 | 21.54 | 4,977,104 | -0.56(-2.52%) |
Nov 20, 2015 | 22.07 | 22.29 | 21.84 | 22.10 | 6,293,776 | +0.13(+0.57%) |
Nov 19, 2015 | 21.92 | 22.03 | 21.63 | 21.97 | 4,005,036 | +0.05(+0.21%) |
Nov 18, 2015 | 22.29 | 22.58 | 21.60 | 21.93 | 7,503,251 | -0.32(-1.46%) |
Nov 17, 2015 | 21.50 | 23.47 | 21.49 | 22.25 | 20,190,340 | +0.84(+3.91%) |
Nov 16, 2015 | 20.78 | 21.46 | 20.64 | 21.41 | 7,128,146 | +0.52(+2.50%) |
Nov 13, 2015 | 21.03 | 21.12 | 20.38 | 20.89 | 5,033,417 | -0.23(-1.11%) |
Nov 12, 2015 | 21.49 | 21.66 | 21.04 | 21.12 | 3,980,545 | -0.52(-2.41%) |
Nov 11, 2015 | 21.97 | 22.01 | 21.45 | 21.65 | 3,242,999 | -0.27(-1.23%) |
Nov 10, 2015 | 22.22 | 22.32 | 21.65 | 21.92 | 3,665,734 | -0.32(-1.46%) |
Nov 09, 2015 | 22.14 | 22.30 | 21.91 | 22.24 | 5,076,043 | +0.07(+0.32%) |
Nov 06, 2015 | 22.22 | 22.29 | 21.97 | 22.17 | 5,609,498 | -0.15(-0.69%) |
Nov 05, 2015 | 22.42 | 22.61 | 22.14 | 22.32 | 4,560,626 | -0.07(-0.32%) |
Nov 04, 2015 | 22.83 | 23.00 | 22.30 | 22.39 | 3,584,272 | -0.41(-1.78%) |
Nov 03, 2015 | 22.46 | 23.02 | 22.31 | 22.80 | 5,167,712 | +0.32(+1.44%) |
Nov 02, 2015 | 22.16 | 22.56 | 22.02 | 22.48 | 4,540,360 | +0.34(+1.55%) |
Oct 30, 2015 | 22.21 | 22.30 | 22.05 | 22.13 | 4,658,983 | -0.05(-0.20%) |
Oct 29, 2015 | 21.97 | 22.22 | 21.86 | 22.18 | 4,353,503 | +0.17(+0.78%) |
Oct 28, 2015 | 21.70 | 22.16 | 21.48 | 22.01 | 5,862,502 | +0.50(+2.30%) |
Oct 27, 2015 | 21.84 | 21.93 | 21.46 | 21.51 | 7,132,551 | -0.54(-2.45%) |
Oct 26, 2015 | 22.32 | 22.49 | 21.91 | 22.05 | 4,862,671 | -0.23(-1.01%) |
Oct 23, 2015 | 22.22 | 22.41 | 21.76 | 22.28 | 5,402,510 | +0.23(+1.02%) |
Oct 22, 2015 | 21.58 | 22.25 | 21.56 | 22.05 | 5,292,811 | +0.58(+2.68%) |
Oct 21, 2015 | 21.40 | 21.63 | 21.28 | 21.48 | 5,427,485 | +0.06(+0.29%) |
Oct 20, 2015 | 20.76 | 21.58 | 20.74 | 21.41 | 6,470,469 | +0.58(+2.77%) |
Oct 19, 2015 | 21.48 | 21.48 | 20.69 | 20.84 | 10,226,441 | -0.68(-3.14%) |
Oct 16, 2015 | 21.71 | 22.11 | 20.72 | 21.51 | 17,342,104 | +1.22(+6.04%) |
Oct 15, 2015 | 20.15 | 20.36 | 19.81 | 20.29 | 7,729,633 | +0.01(+0.04%) |
Oct 14, 2015 | 20.24 | 20.53 | 20.08 | 20.28 | 4,357,280 | +0.05(+0.22%) |
Oct 13, 2015 | 20.14 | 20.59 | 19.94 | 20.23 | 6,438,031 | -0.02(-0.09%) |
Oct 12, 2015 | 20.59 | 20.71 | 20.20 | 20.25 | 6,676,453 | +0.13(+0.63%) |
Oct 09, 2015 | 20.02 | 20.29 | 19.66 | 20.13 | 5,694,136 | +0.02(+0.09%) |
Oct 08, 2015 | 19.71 | 20.31 | 19.71 | 20.11 | 4,845,720 | +0.46(+2.34%) |
Oct 07, 2015 | 19.67 | 20.26 | 19.47 | 19.65 | 7,139,691 | +0.11(+0.55%) |
Oct 06, 2015 | 19.41 | 19.58 | 19.00 | 19.54 | 7,289,404 | +0.07(+0.37%) |
Oct 05, 2015 | 18.03 | 19.54 | 18.03 | 19.47 | 12,243,554 | +1.52(+8.48%) |
Oct 02, 2015 | 17.69 | 18.07 | 17.51 | 17.95 | 8,494,882 | +0.09(+0.50%) |