Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.19 | 19.80 | 19.80 | 19.80 | 546,667 | -0.48(-2.35%) |
Dec 30, 2015 | 20.27 | 20.45 | 20.14 | 20.28 | 470,482 | -0.04(-0.20%) |
Dec 29, 2015 | 20.20 | 20.52 | 20.14 | 20.32 | 644,869 | +0.18(+0.90%) |
Dec 28, 2015 | 19.83 | 20.30 | 19.75 | 20.14 | 672,361 | +0.24(+1.20%) |
Dec 24, 2015 | 19.92 | 19.90 | 19.90 | 19.90 | 462,536 | -0.21(-1.02%) |
Dec 23, 2015 | 19.73 | 20.18 | 19.68 | 20.11 | 715,607 | +0.42(+2.13%) |
Dec 22, 2015 | 19.62 | 19.80 | 19.46 | 19.69 | 965,712 | +0.16(+0.84%) |
Dec 21, 2015 | 20.15 | 20.19 | 19.20 | 19.52 | 1,650,482 | -0.50(-2.50%) |
Dec 18, 2015 | 19.80 | 20.10 | 19.71 | 20.02 | 1,484,675 | +0.16(+0.79%) |
Dec 17, 2015 | 19.79 | 20.02 | 19.62 | 19.87 | 962,347 | +0.10(+0.50%) |
Dec 16, 2015 | 19.74 | 19.92 | 19.53 | 19.77 | 684,005 | +0.16(+0.84%) |
Dec 15, 2015 | 19.43 | 19.67 | 19.31 | 19.61 | 839,166 | +0.34(+1.75%) |
Dec 14, 2015 | 19.39 | 19.62 | 18.99 | 19.27 | 969,525 | -0.12(-0.64%) |
Dec 11, 2015 | 19.83 | 19.95 | 19.32 | 19.39 | 470,630 | -0.66(-3.28%) |
Dec 10, 2015 | 20.01 | 20.13 | 19.84 | 20.05 | 405,422 | +0.07(+0.33%) |
Dec 09, 2015 | 20.28 | 20.41 | 19.80 | 19.98 | 841,388 | -0.37(-1.82%) |
Dec 08, 2015 | 20.98 | 21.07 | 20.21 | 20.35 | 776,477 | -0.84(-3.95%) |
Dec 07, 2015 | 21.22 | 21.27 | 20.88 | 21.19 | 816,065 | -0.10(-0.46%) |
Dec 04, 2015 | 20.74 | 21.46 | 20.70 | 21.29 | 625,053 | +0.53(+2.53%) |
Dec 03, 2015 | 21.40 | 21.40 | 20.72 | 20.76 | 554,132 | -0.55(-2.58%) |
Dec 02, 2015 | 21.67 | 21.67 | 21.05 | 21.31 | 1,127,937 | -0.37(-1.70%) |
Dec 01, 2015 | 22.02 | 22.07 | 21.46 | 21.68 | 852,466 | -0.32(-1.46%) |
Nov 30, 2015 | 21.95 | 22.03 | 21.82 | 22.00 | 878,837 | +0.08(+0.37%) |
Nov 27, 2015 | 22.06 | 22.06 | 21.80 | 21.92 | 134,516 | -0.15(-0.67%) |
Nov 25, 2015 | 22.08 | 22.07 | 22.07 | 22.07 | 404,948 | +0.03(+0.15%) |
Nov 24, 2015 | 21.86 | 22.10 | 21.63 | 22.04 | 604,563 | +0.09(+0.41%) |
Nov 23, 2015 | 21.89 | 22.00 | 21.73 | 21.95 | 444,903 | +0.01(+0.04%) |
Nov 20, 2015 | 21.92 | 22.08 | 21.84 | 21.94 | 560,789 | +0.07(+0.30%) |
Nov 19, 2015 | 22.14 | 22.27 | 21.82 | 21.87 | 724,130 | -0.28(-1.25%) |
Nov 18, 2015 | 22.25 | 22.34 | 21.93 | 22.15 | 412,551 | -0.03(-0.15%) |
Nov 17, 2015 | 22.31 | 22.52 | 22.09 | 22.18 | 962,030 | -0.10(-0.44%) |
Nov 16, 2015 | 22.09 | 22.28 | 21.95 | 22.28 | 534,020 | +0.17(+0.78%) |
Nov 13, 2015 | 21.97 | 22.25 | 21.89 | 22.11 | 606,420 | +0.07(+0.30%) |
Nov 12, 2015 | 22.31 | 22.52 | 22.03 | 22.04 | 443,414 | -0.41(-1.82%) |
Nov 11, 2015 | 22.50 | 22.58 | 22.20 | 22.45 | 549,321 | +0.01(+0.04%) |
Nov 10, 2015 | 21.91 | 22.46 | 21.91 | 22.44 | 896,342 | +0.47(+2.16%) |
Nov 09, 2015 | 22.02 | 22.09 | 21.87 | 21.97 | 1,053,069 | -0.11(-0.48%) |
Nov 06, 2015 | 21.02 | 22.31 | 20.84 | 22.08 | 1,966,480 | +1.24(+5.96%) |
Nov 05, 2015 | 20.97 | 21.13 | 20.72 | 20.84 | 1,435,160 | -0.19(-0.89%) |
Nov 04, 2015 | 21.06 | 21.19 | 20.87 | 21.02 | 687,203 | -0.04(-0.19%) |
Nov 03, 2015 | 21.12 | 21.20 | 20.93 | 21.06 | 325,517 | -0.06(-0.27%) |
Nov 02, 2015 | 21.20 | 21.24 | 21.02 | 21.12 | 743,302 | -0.08(-0.38%) |
Oct 30, 2015 | 21.15 | 21.30 | 21.09 | 21.20 | 1,072,512 | +0.04(+0.19%) |
Oct 29, 2015 | 21.03 | 21.23 | 20.91 | 21.16 | 518,511 | +0.04(+0.19%) |
Oct 28, 2015 | 20.47 | 21.22 | 20.47 | 21.12 | 640,277 | +0.69(+3.40%) |
Oct 27, 2015 | 20.80 | 20.84 | 20.39 | 20.43 | 544,905 | -0.46(-2.19%) |
Oct 26, 2015 | 21.24 | 21.30 | 20.86 | 20.88 | 692,732 | -0.40(-1.88%) |
Oct 23, 2015 | 21.22 | 21.35 | 21.08 | 21.28 | 778,892 | +0.16(+0.77%) |
Oct 22, 2015 | 20.63 | 21.28 | 20.63 | 21.12 | 1,081,513 | +0.58(+2.82%) |
Oct 21, 2015 | 20.51 | 20.65 | 20.38 | 20.54 | 533,255 | +0.08(+0.40%) |
Oct 20, 2015 | 20.37 | 20.58 | 20.23 | 20.46 | 798,912 | +0.06(+0.28%) |
Oct 19, 2015 | 20.47 | 20.54 | 20.20 | 20.40 | 510,470 | -0.17(-0.83%) |
Oct 16, 2015 | 20.58 | 20.71 | 20.36 | 20.57 | 569,200 | +0.00(+0.00%) |
Oct 15, 2015 | 20.54 | 20.73 | 20.48 | 20.57 | 319,165 | +0.07(+0.36%) |
Oct 14, 2015 | 20.91 | 21.00 | 20.45 | 20.50 | 857,941 | -0.42(-1.99%) |
Oct 13, 2015 | 20.58 | 21.07 | 20.39 | 20.92 | 818,742 | +0.38(+1.87%) |
Oct 12, 2015 | 21.01 | 21.01 | 20.08 | 20.53 | 935,586 | -0.51(-2.44%) |
Oct 09, 2015 | 21.12 | 21.25 | 20.99 | 21.05 | 605,383 | -0.07(-0.35%) |
Oct 08, 2015 | 21.50 | 21.51 | 21.06 | 21.12 | 1,088,633 | -0.47(-2.16%) |
Oct 07, 2015 | 22.00 | 22.20 | 21.55 | 21.59 | 1,438,026 | -0.31(-1.42%) |
Oct 06, 2015 | 22.24 | 22.33 | 21.78 | 21.90 | 597,244 | -0.34(-1.54%) |
Oct 05, 2015 | 21.66 | 22.36 | 21.60 | 22.24 | 733,429 | +0.70(+3.26%) |
Oct 02, 2015 | 21.02 | 21.54 | 20.98 | 21.54 | 1,159,752 | +0.29(+1.34%) |