Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.00 | 23.92 | 23.92 | 23.92 | 1,904,401 | -0.18(-0.74%) |
Dec 30, 2015 | 24.18 | 24.20 | 24.07 | 24.10 | 2,959,028 | -0.15(-0.62%) |
Dec 29, 2015 | 24.18 | 24.29 | 24.18 | 24.25 | 2,824,976 | +0.31(+1.30%) |
Dec 28, 2015 | 23.92 | 23.96 | 23.84 | 23.94 | 2,901,447 | -0.06(-0.27%) |
Dec 24, 2015 | 24.04 | 24.00 | 24.00 | 24.00 | 1,398,701 | -0.12(-0.50%) |
Dec 23, 2015 | 23.96 | 24.13 | 23.95 | 24.12 | 11,139,059 | +0.39(+1.65%) |
Dec 22, 2015 | 23.60 | 23.74 | 23.49 | 23.73 | 3,667,814 | +0.15(+0.63%) |
Dec 21, 2015 | 23.78 | 23.79 | 23.43 | 23.58 | 3,721,586 | +0.08(+0.36%) |
Dec 18, 2015 | 23.73 | 23.74 | 23.50 | 23.50 | 3,923,955 | -0.40(-1.68%) |
Dec 17, 2015 | 24.12 | 24.17 | 23.89 | 23.90 | 3,418,796 | -0.12(-0.51%) |
Dec 16, 2015 | 23.80 | 24.06 | 23.66 | 24.02 | 3,238,160 | +0.50(+2.15%) |
Dec 15, 2015 | 23.41 | 23.58 | 23.39 | 23.52 | 4,472,087 | +0.25(+1.08%) |
Dec 14, 2015 | 23.29 | 23.33 | 22.90 | 23.26 | 3,071,014 | +0.10(+0.44%) |
Dec 11, 2015 | 23.34 | 23.36 | 23.13 | 23.16 | 2,080,732 | -0.55(-2.32%) |
Dec 10, 2015 | 23.79 | 23.83 | 23.68 | 23.71 | 2,252,416 | +0.09(+0.40%) |
Dec 09, 2015 | 23.84 | 24.03 | 23.51 | 23.62 | 2,445,038 | -0.39(-1.63%) |
Dec 08, 2015 | 23.97 | 24.07 | 23.87 | 24.01 | 3,287,685 | -0.39(-1.61%) |
Dec 07, 2015 | 24.50 | 24.50 | 24.31 | 24.40 | 1,161,043 | -0.07(-0.31%) |
Dec 04, 2015 | 24.14 | 24.53 | 24.14 | 24.48 | 3,215,068 | +0.31(+1.28%) |
Dec 03, 2015 | 24.67 | 24.68 | 24.06 | 24.17 | 2,834,666 | -0.59(-2.38%) |
Dec 02, 2015 | 24.97 | 25.00 | 24.70 | 24.76 | 2,163,091 | -0.18(-0.73%) |
Dec 01, 2015 | 24.90 | 24.96 | 24.81 | 24.94 | 2,189,712 | +0.16(+0.64%) |
Nov 30, 2015 | 24.84 | 24.86 | 24.75 | 24.78 | 2,035,976 | -0.01(-0.04%) |
Nov 27, 2015 | 24.81 | 24.84 | 24.77 | 24.79 | 280,905 | +0.09(+0.37%) |
Nov 25, 2015 | 24.72 | 24.70 | 24.70 | 24.70 | 1,982,509 | +0.08(+0.34%) |
Nov 24, 2015 | 24.46 | 24.64 | 24.44 | 24.62 | 2,070,823 | -0.02(-0.08%) |
Nov 23, 2015 | 24.73 | 24.80 | 24.60 | 24.63 | 1,882,568 | -0.10(-0.41%) |
Nov 20, 2015 | 24.80 | 24.87 | 24.73 | 24.74 | 941,256 | +0.01(+0.04%) |
Nov 19, 2015 | 24.74 | 24.81 | 24.69 | 24.73 | 1,979,968 | +0.00(+0.00%) |
Nov 18, 2015 | 24.57 | 24.77 | 24.53 | 24.73 | 1,982,211 | +0.24(+0.98%) |
Nov 17, 2015 | 24.55 | 24.65 | 24.45 | 24.49 | 2,415,320 | +0.10(+0.42%) |
Nov 16, 2015 | 24.06 | 24.39 | 24.06 | 24.38 | 1,232,448 | +0.37(+1.54%) |
Nov 13, 2015 | 24.10 | 24.17 | 23.97 | 24.01 | 3,575,120 | -0.14(-0.58%) |
Nov 12, 2015 | 24.35 | 24.41 | 24.14 | 24.15 | 1,628,296 | -0.40(-1.62%) |
Nov 11, 2015 | 24.64 | 24.67 | 24.53 | 24.55 | 1,603,800 | +0.04(+0.15%) |
Nov 10, 2015 | 24.43 | 24.53 | 24.39 | 24.51 | 1,724,394 | +0.05(+0.19%) |
Nov 09, 2015 | 24.64 | 24.64 | 24.36 | 24.47 | 1,587,426 | -0.31(-1.23%) |
Nov 06, 2015 | 24.74 | 24.78 | 24.59 | 24.77 | 3,707,651 | +0.15(+0.60%) |
Nov 05, 2015 | 24.66 | 24.73 | 24.54 | 24.62 | 1,272,711 | +0.03(+0.11%) |
Nov 04, 2015 | 24.71 | 24.73 | 24.54 | 24.60 | 1,120,044 | +0.01(+0.04%) |
Nov 03, 2015 | 24.44 | 24.66 | 24.44 | 24.59 | 1,274,668 | +0.04(+0.15%) |
Nov 02, 2015 | 24.41 | 24.55 | 24.38 | 24.55 | 783,435 | +0.21(+0.88%) |
Oct 30, 2015 | 24.39 | 24.46 | 24.33 | 24.34 | 1,480,293 | -0.13(-0.53%) |
Oct 29, 2015 | 24.39 | 24.49 | 24.37 | 24.47 | 974,933 | -0.24(-0.97%) |
Oct 28, 2015 | 24.44 | 24.72 | 24.43 | 24.71 | 1,114,250 | +0.32(+1.33%) |
Oct 27, 2015 | 24.40 | 24.45 | 24.33 | 24.38 | 1,432,083 | -0.19(-0.79%) |
Oct 26, 2015 | 24.64 | 24.65 | 24.54 | 24.58 | 1,081,833 | -0.15(-0.60%) |
Oct 23, 2015 | 24.62 | 24.77 | 24.60 | 24.73 | 1,176,808 | +0.38(+1.56%) |
Oct 22, 2015 | 24.12 | 24.42 | 24.12 | 24.35 | 924,255 | +0.51(+2.14%) |
Oct 21, 2015 | 23.97 | 24.00 | 23.82 | 23.84 | 892,968 | +0.02(+0.08%) |
Oct 20, 2015 | 23.79 | 23.87 | 23.75 | 23.82 | 511,259 | -0.08(-0.35%) |
Oct 19, 2015 | 23.87 | 23.90 | 23.80 | 23.90 | 1,201,995 | -0.07(-0.31%) |
Oct 16, 2015 | 23.90 | 23.98 | 23.83 | 23.98 | 932,473 | +0.08(+0.35%) |
Oct 15, 2015 | 23.70 | 23.92 | 23.64 | 23.89 | 1,173,269 | +0.47(+2.02%) |
Oct 14, 2015 | 23.51 | 23.62 | 23.37 | 23.42 | 4,591,435 | -0.18(-0.75%) |
Oct 13, 2015 | 23.60 | 23.77 | 23.55 | 23.60 | 1,101,506 | -0.29(-1.20%) |
Oct 12, 2015 | 23.85 | 23.89 | 23.81 | 23.88 | 726,706 | -0.06(-0.25%) |
Oct 09, 2015 | 23.95 | 24.01 | 23.86 | 23.94 | 503,800 | -0.01(-0.06%) |
Oct 08, 2015 | 23.70 | 23.98 | 23.70 | 23.96 | 765,948 | +0.11(+0.47%) |
Oct 07, 2015 | 23.81 | 23.91 | 23.62 | 23.85 | 953,189 | +0.29(+1.22%) |
Oct 06, 2015 | 23.61 | 23.71 | 23.51 | 23.56 | 1,565,356 | -0.10(-0.43%) |
Oct 05, 2015 | 23.48 | 23.68 | 23.45 | 23.66 | 1,356,888 | +0.48(+2.08%) |
Oct 02, 2015 | 22.55 | 23.18 | 22.49 | 23.18 | 1,915,232 | +0.35(+1.54%) |