Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.02 | 23.52 | 23.52 | 23.52 | 429,400 | -0.51(-2.12%) |
Dec 30, 2015 | 24.19 | 24.27 | 24.03 | 24.03 | 298,596 | -0.21(-0.87%) |
Dec 29, 2015 | 24.26 | 24.40 | 24.05 | 24.24 | 415,952 | +0.28(+1.17%) |
Dec 28, 2015 | 23.63 | 24.02 | 23.58 | 23.96 | 468,563 | +0.13(+0.55%) |
Dec 24, 2015 | 23.76 | 23.83 | 23.83 | 23.83 | 356,700 | -0.14(-0.58%) |
Dec 23, 2015 | 23.51 | 24.10 | 23.38 | 23.97 | 546,808 | +0.28(+1.18%) |
Dec 22, 2015 | 23.37 | 23.69 | 23.10 | 23.69 | 424,457 | +0.26(+1.11%) |
Dec 21, 2015 | 23.64 | 23.65 | 23.26 | 23.43 | 532,910 | -0.18(-0.76%) |
Dec 18, 2015 | 23.45 | 23.91 | 23.09 | 23.61 | 1,041,163 | +0.11(+0.47%) |
Dec 17, 2015 | 23.46 | 23.66 | 23.33 | 23.50 | 465,613 | +0.09(+0.38%) |
Dec 16, 2015 | 22.63 | 23.43 | 22.48 | 23.41 | 560,516 | +0.99(+4.42%) |
Dec 15, 2015 | 21.66 | 22.43 | 21.58 | 22.42 | 548,648 | +0.95(+4.42%) |
Dec 14, 2015 | 21.41 | 21.54 | 21.24 | 21.47 | 527,780 | +0.10(+0.47%) |
Dec 11, 2015 | 21.88 | 21.92 | 21.32 | 21.37 | 806,121 | -0.51(-2.33%) |
Dec 10, 2015 | 22.37 | 22.55 | 21.83 | 21.88 | 491,032 | -0.34(-1.53%) |
Dec 09, 2015 | 22.05 | 22.51 | 21.78 | 22.22 | 452,772 | +0.45(+2.07%) |
Dec 08, 2015 | 21.67 | 21.80 | 21.56 | 21.77 | 392,581 | -0.21(-0.96%) |
Dec 07, 2015 | 22.39 | 22.45 | 21.98 | 21.98 | 379,646 | -0.51(-2.27%) |
Dec 04, 2015 | 22.46 | 22.77 | 22.31 | 22.49 | 341,837 | +0.05(+0.22%) |
Dec 03, 2015 | 23.07 | 23.07 | 22.41 | 22.44 | 355,986 | -0.61(-2.65%) |
Dec 02, 2015 | 23.36 | 23.36 | 23.01 | 23.05 | 604,556 | -0.34(-1.45%) |
Dec 01, 2015 | 22.97 | 23.42 | 22.90 | 23.39 | 397,695 | +0.43(+1.87%) |
Nov 30, 2015 | 23.15 | 23.39 | 22.83 | 22.96 | 439,797 | -0.17(-0.73%) |
Nov 27, 2015 | 23.00 | 23.22 | 23.00 | 23.13 | 283,107 | +0.01(+0.04%) |
Nov 25, 2015 | 23.30 | 23.12 | 23.12 | 23.12 | 433,900 | -0.34(-1.45%) |
Nov 24, 2015 | 23.33 | 23.46 | 23.08 | 23.46 | 483,618 | -0.01(-0.04%) |
Nov 23, 2015 | 23.35 | 23.76 | 23.18 | 23.47 | 436,169 | -0.04(-0.17%) |
Nov 20, 2015 | 23.84 | 23.95 | 23.50 | 23.51 | 416,158 | -0.31(-1.30%) |
Nov 19, 2015 | 23.59 | 23.91 | 23.57 | 23.82 | 296,095 | +0.26(+1.10%) |
Nov 18, 2015 | 23.31 | 23.59 | 23.01 | 23.56 | 319,095 | +0.27(+1.16%) |
Nov 17, 2015 | 23.89 | 23.95 | 23.27 | 23.29 | 248,076 | -0.60(-2.51%) |
Nov 16, 2015 | 23.58 | 23.94 | 23.58 | 23.89 | 302,370 | +0.28(+1.19%) |
Nov 13, 2015 | 23.68 | 23.89 | 23.47 | 23.61 | 395,677 | -0.13(-0.55%) |
Nov 12, 2015 | 24.22 | 24.32 | 23.72 | 23.74 | 319,745 | -0.44(-1.82%) |
Nov 11, 2015 | 24.33 | 24.37 | 23.94 | 24.18 | 290,939 | -0.01(-0.04%) |
Nov 10, 2015 | 24.02 | 24.33 | 23.96 | 24.19 | 453,505 | +0.08(+0.33%) |
Nov 09, 2015 | 24.35 | 24.35 | 24.02 | 24.11 | 535,809 | -0.33(-1.35%) |
Nov 06, 2015 | 26.18 | 26.27 | 24.03 | 24.44 | 790,504 | -2.06(-7.77%) |
Nov 05, 2015 | 26.81 | 26.95 | 26.43 | 26.50 | 246,297 | -0.36(-1.34%) |
Nov 04, 2015 | 26.75 | 27.02 | 26.64 | 26.86 | 214,491 | +0.11(+0.41%) |
Nov 03, 2015 | 26.46 | 26.79 | 26.32 | 26.75 | 220,914 | +0.20(+0.75%) |
Nov 02, 2015 | 26.47 | 26.60 | 26.27 | 26.55 | 205,313 | +0.04(+0.15%) |
Oct 30, 2015 | 26.47 | 26.63 | 26.36 | 26.51 | 247,980 | +0.04(+0.15%) |
Oct 29, 2015 | 26.44 | 26.49 | 26.25 | 26.47 | 259,868 | -0.03(-0.11%) |
Oct 28, 2015 | 26.29 | 26.63 | 26.00 | 26.50 | 486,339 | +0.06(+0.23%) |
Oct 27, 2015 | 26.87 | 26.87 | 26.37 | 26.44 | 352,630 | -0.50(-1.86%) |
Oct 26, 2015 | 26.33 | 26.97 | 26.29 | 26.94 | 483,712 | +0.49(+1.85%) |
Oct 23, 2015 | 27.20 | 27.20 | 26.29 | 26.45 | 373,457 | -0.64(-2.36%) |
Oct 22, 2015 | 27.10 | 27.30 | 26.97 | 27.09 | 263,057 | +0.13(+0.48%) |
Oct 21, 2015 | 27.25 | 27.34 | 26.85 | 26.96 | 352,745 | -0.22(-0.81%) |
Oct 20, 2015 | 26.98 | 27.27 | 26.94 | 27.18 | 379,949 | +0.14(+0.52%) |
Oct 19, 2015 | 26.49 | 27.07 | 26.47 | 27.04 | 398,104 | +0.51(+1.92%) |
Oct 16, 2015 | 26.45 | 26.79 | 26.36 | 26.53 | 515,114 | +0.15(+0.57%) |
Oct 15, 2015 | 25.78 | 26.38 | 25.68 | 26.38 | 379,244 | +0.60(+2.33%) |
Oct 14, 2015 | 25.64 | 25.87 | 25.53 | 25.78 | 346,846 | +0.15(+0.59%) |
Oct 13, 2015 | 25.95 | 26.09 | 25.59 | 25.63 | 220,814 | -0.36(-1.39%) |
Oct 12, 2015 | 25.72 | 26.08 | 25.68 | 25.99 | 316,119 | +0.30(+1.17%) |
Oct 09, 2015 | 26.00 | 26.00 | 25.62 | 25.69 | 260,370 | -0.25(-0.96%) |
Oct 08, 2015 | 25.48 | 25.95 | 25.43 | 25.94 | 283,497 | +0.36(+1.41%) |
Oct 07, 2015 | 25.59 | 25.78 | 25.36 | 25.58 | 344,018 | +0.03(+0.12%) |
Oct 06, 2015 | 25.81 | 25.84 | 25.50 | 25.55 | 402,825 | -0.33(-1.28%) |
Oct 05, 2015 | 25.57 | 25.90 | 25.23 | 25.88 | 381,915 | +0.47(+1.85%) |
Oct 02, 2015 | 24.83 | 25.41 | 24.73 | 25.41 | 487,518 | +0.53(+2.13%) |