Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.19 | 23.96 | 23.96 | 23.96 | 3,659,964 | -0.34(-1.40%) |
Dec 30, 2015 | 24.18 | 24.79 | 24.18 | 24.30 | 4,138,004 | +0.02(+0.08%) |
Dec 29, 2015 | 24.20 | 24.47 | 24.03 | 24.28 | 5,128,377 | +0.27(+1.12%) |
Dec 28, 2015 | 24.00 | 24.30 | 23.70 | 24.01 | 3,620,611 | +0.06(+0.25%) |
Dec 24, 2015 | 23.84 | 23.95 | 23.95 | 23.95 | 2,782,809 | +0.02(+0.08%) |
Dec 23, 2015 | 23.30 | 24.34 | 23.17 | 23.93 | 5,823,528 | +0.76(+3.30%) |
Dec 22, 2015 | 22.59 | 23.26 | 22.32 | 23.17 | 4,479,002 | +0.49(+2.16%) |
Dec 21, 2015 | 22.41 | 22.86 | 22.32 | 22.68 | 3,789,228 | +0.39(+1.76%) |
Dec 18, 2015 | 22.02 | 22.67 | 21.89 | 22.28 | 10,141,592 | +0.12(+0.53%) |
Dec 17, 2015 | 22.82 | 22.87 | 21.86 | 22.17 | 6,154,275 | -0.56(-2.47%) |
Dec 16, 2015 | 22.60 | 22.85 | 22.26 | 22.73 | 5,996,461 | +0.35(+1.55%) |
Dec 15, 2015 | 22.16 | 22.88 | 22.05 | 22.38 | 6,337,720 | +0.38(+1.72%) |
Dec 14, 2015 | 23.55 | 23.63 | 21.83 | 22.00 | 7,655,959 | -1.51(-6.42%) |
Dec 11, 2015 | 23.28 | 23.89 | 22.49 | 23.51 | 8,294,235 | -0.16(-0.66%) |
Dec 10, 2015 | 23.36 | 23.85 | 23.34 | 23.67 | 7,505,334 | +0.33(+1.40%) |
Dec 09, 2015 | 22.98 | 23.84 | 22.90 | 23.34 | 5,584,967 | +0.19(+0.82%) |
Dec 08, 2015 | 22.73 | 23.24 | 22.50 | 23.15 | 5,814,737 | +0.22(+0.94%) |
Dec 07, 2015 | 22.51 | 23.02 | 22.25 | 22.94 | 5,571,120 | +0.42(+1.89%) |
Dec 04, 2015 | 22.03 | 22.64 | 21.83 | 22.51 | 6,668,425 | +0.44(+2.01%) |
Dec 03, 2015 | 22.71 | 22.81 | 21.87 | 22.07 | 6,970,404 | -0.50(-2.23%) |
Dec 02, 2015 | 23.65 | 23.76 | 22.45 | 22.57 | 7,872,385 | -1.29(-5.40%) |
Dec 01, 2015 | 23.62 | 23.93 | 23.31 | 23.86 | 6,175,526 | +0.37(+1.59%) |
Nov 30, 2015 | 23.17 | 23.51 | 22.68 | 23.49 | 9,435,934 | +0.86(+3.81%) |
Nov 27, 2015 | 22.55 | 22.74 | 22.38 | 22.62 | 1,396,211 | +0.03(+0.14%) |
Nov 25, 2015 | 22.28 | 22.59 | 22.59 | 22.59 | 3,664,402 | +0.20(+0.88%) |
Nov 24, 2015 | 22.51 | 22.56 | 22.13 | 22.39 | 4,696,824 | -0.28(-1.24%) |
Nov 23, 2015 | 22.56 | 23.00 | 22.47 | 22.68 | 6,885,602 | +0.19(+0.84%) |
Nov 20, 2015 | 22.54 | 22.77 | 22.18 | 22.49 | 4,748,175 | +0.08(+0.38%) |
Nov 19, 2015 | 22.81 | 23.00 | 22.27 | 22.40 | 5,191,975 | -0.07(-0.29%) |
Nov 18, 2015 | 22.11 | 22.65 | 22.11 | 22.47 | 4,330,120 | +0.33(+1.48%) |
Nov 17, 2015 | 22.43 | 22.70 | 22.05 | 22.14 | 4,842,142 | -0.27(-1.21%) |
Nov 16, 2015 | 21.61 | 22.56 | 21.61 | 22.41 | 6,235,201 | +0.80(+3.70%) |
Nov 13, 2015 | 22.21 | 22.27 | 21.16 | 21.61 | 11,356,101 | -0.66(-2.96%) |
Nov 12, 2015 | 23.39 | 23.54 | 22.26 | 22.27 | 12,325,870 | -1.33(-5.65%) |
Nov 11, 2015 | 24.02 | 24.06 | 22.88 | 23.60 | 9,761,203 | -0.27(-1.15%) |
Nov 10, 2015 | 24.72 | 25.00 | 23.69 | 23.88 | 7,566,337 | -1.14(-4.55%) |
Nov 09, 2015 | 25.37 | 25.47 | 24.83 | 25.02 | 4,425,868 | -0.35(-1.37%) |
Nov 06, 2015 | 25.36 | 25.53 | 24.96 | 25.36 | 4,299,612 | -0.04(-0.15%) |
Nov 05, 2015 | 25.32 | 25.68 | 25.16 | 25.40 | 4,325,906 | +0.04(+0.15%) |
Nov 04, 2015 | 25.87 | 26.14 | 25.15 | 25.36 | 7,018,761 | -0.61(-2.34%) |
Nov 03, 2015 | 25.01 | 26.32 | 24.93 | 25.97 | 8,242,401 | +0.96(+3.83%) |
Nov 02, 2015 | 24.29 | 25.18 | 23.99 | 25.01 | 7,545,846 | +0.53(+2.15%) |
Oct 30, 2015 | 25.17 | 25.54 | 23.89 | 24.48 | 10,846,184 | +0.00(+0.00%) |
Oct 29, 2015 | 25.26 | 25.26 | 24.30 | 24.48 | 10,801,898 | -0.82(-3.25%) |
Oct 28, 2015 | 25.32 | 25.44 | 24.79 | 25.31 | 6,820,541 | +0.09(+0.36%) |
Oct 27, 2015 | 25.26 | 25.49 | 25.04 | 25.22 | 3,926,570 | -0.23(-0.89%) |
Oct 26, 2015 | 26.39 | 26.65 | 25.11 | 25.44 | 8,244,102 | -1.03(-3.89%) |
Oct 23, 2015 | 25.47 | 26.91 | 25.26 | 26.47 | 10,456,802 | +1.23(+4.87%) |
Oct 22, 2015 | 24.18 | 25.38 | 24.07 | 25.24 | 12,598,276 | +1.36(+5.68%) |
Oct 21, 2015 | 24.50 | 25.41 | 23.68 | 23.88 | 10,711,203 | -0.89(-3.61%) |
Oct 20, 2015 | 24.79 | 25.05 | 24.27 | 24.78 | 15,076,916 | -0.15(-0.59%) |
Oct 19, 2015 | 25.22 | 25.49 | 24.72 | 24.93 | 10,694,376 | -0.52(-2.05%) |
Oct 16, 2015 | 26.55 | 26.61 | 24.86 | 25.45 | 21,678,988 | -1.21(-4.54%) |
Oct 15, 2015 | 27.20 | 28.41 | 26.07 | 26.66 | 33,370,160 | -4.09(-13.31%) |
Oct 14, 2015 | 31.15 | 31.69 | 30.58 | 30.75 | 6,640,033 | -0.53(-1.69%) |
Oct 13, 2015 | 31.49 | 31.80 | 31.24 | 31.28 | 4,365,119 | -0.26(-0.82%) |
Oct 12, 2015 | 31.71 | 31.71 | 30.99 | 31.53 | 3,261,085 | -0.01(-0.02%) |
Oct 09, 2015 | 31.14 | 31.84 | 31.00 | 31.54 | 7,926,924 | +0.45(+1.45%) |
Oct 08, 2015 | 30.50 | 31.25 | 30.39 | 31.09 | 4,606,363 | +0.67(+2.20%) |
Oct 07, 2015 | 30.13 | 30.83 | 29.78 | 30.42 | 5,536,158 | +0.70(+2.36%) |
Oct 06, 2015 | 28.81 | 29.93 | 28.73 | 29.72 | 6,428,338 | +0.87(+3.03%) |
Oct 05, 2015 | 28.10 | 29.31 | 27.96 | 28.84 | 7,709,301 | +1.07(+3.84%) |
Oct 02, 2015 | 27.22 | 27.80 | 27.02 | 27.78 | 6,790,764 | +0.21(+0.75%) |