Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.05 | 21.98 | 21.98 | 21.98 | 42,159 | -0.15(-0.68%) |
Dec 30, 2015 | 22.23 | 22.24 | 22.11 | 22.13 | 42,031 | -0.16(-0.72%) |
Dec 29, 2015 | 22.13 | 22.30 | 22.12 | 22.29 | 52,550 | +0.26(+1.16%) |
Dec 28, 2015 | 22.09 | 22.09 | 21.92 | 22.03 | 37,106 | -0.22(-0.97%) |
Dec 24, 2015 | 22.29 | 22.25 | 22.25 | 22.25 | 15,075 | -0.08(-0.38%) |
Dec 23, 2015 | 22.10 | 22.33 | 22.09 | 22.33 | 31,212 | +0.37(+1.67%) |
Dec 22, 2015 | 21.83 | 22.02 | 21.72 | 21.97 | 26,828 | +0.32(+1.48%) |
Dec 21, 2015 | 21.77 | 21.81 | 21.62 | 21.65 | 53,998 | +0.10(+0.48%) |
Dec 18, 2015 | 21.84 | 21.91 | 21.54 | 21.54 | 27,045 | -0.45(-2.06%) |
Dec 17, 2015 | 22.46 | 22.46 | 21.99 | 21.99 | 25,407 | -0.25(-1.14%) |
Dec 16, 2015 | 21.98 | 22.29 | 21.98 | 22.25 | 24,121 | +0.41(+1.85%) |
Dec 15, 2015 | 21.60 | 21.94 | 21.60 | 21.84 | 20,961 | +0.49(+2.29%) |
Dec 14, 2015 | 21.52 | 21.62 | 21.20 | 21.35 | 37,033 | -0.16(-0.74%) |
Dec 11, 2015 | 21.84 | 21.84 | 21.48 | 21.51 | 29,831 | -0.55(-2.48%) |
Dec 10, 2015 | 21.98 | 22.19 | 21.97 | 22.06 | 24,792 | +0.08(+0.39%) |
Dec 09, 2015 | 22.04 | 22.27 | 21.84 | 21.98 | 24,247 | -0.14(-0.65%) |
Dec 08, 2015 | 21.98 | 22.23 | 21.91 | 22.12 | 57,135 | -0.07(-0.32%) |
Dec 07, 2015 | 22.46 | 22.46 | 22.11 | 22.19 | 35,720 | -0.33(-1.45%) |
Dec 04, 2015 | 22.30 | 22.55 | 22.26 | 22.52 | 17,978 | +0.27(+1.21%) |
Dec 03, 2015 | 22.70 | 22.72 | 22.20 | 22.25 | 94,126 | -0.42(-1.87%) |
Dec 02, 2015 | 22.92 | 22.98 | 22.64 | 22.67 | 20,054 | -0.26(-1.15%) |
Dec 01, 2015 | 22.72 | 22.94 | 22.72 | 22.94 | 35,683 | +0.28(+1.22%) |
Nov 30, 2015 | 22.76 | 22.76 | 22.64 | 22.66 | 38,461 | -0.09(-0.39%) |
Nov 27, 2015 | 22.79 | 22.80 | 22.70 | 22.75 | 10,806 | -0.02(-0.08%) |
Nov 25, 2015 | 22.73 | 22.77 | 22.77 | 22.77 | 169,650 | +0.05(+0.23%) |
Nov 24, 2015 | 22.51 | 22.74 | 22.50 | 22.71 | 12,332 | +0.04(+0.17%) |
Nov 23, 2015 | 22.73 | 22.84 | 22.63 | 22.68 | 200,148 | -0.01(-0.06%) |
Nov 20, 2015 | 22.63 | 22.76 | 22.63 | 22.69 | 22,208 | +0.12(+0.54%) |
Nov 19, 2015 | 22.51 | 22.59 | 22.48 | 22.57 | 78,160 | +0.02(+0.08%) |
Nov 18, 2015 | 22.20 | 22.55 | 22.20 | 22.55 | 36,320 | +0.43(+1.96%) |
Nov 17, 2015 | 22.22 | 22.34 | 22.07 | 22.12 | 60,185 | -0.07(-0.30%) |
Nov 16, 2015 | 21.90 | 22.19 | 21.87 | 22.18 | 42,989 | +0.24(+1.07%) |
Nov 13, 2015 | 22.11 | 22.13 | 21.92 | 21.95 | 54,081 | -0.18(-0.81%) |
Nov 12, 2015 | 22.39 | 22.44 | 22.13 | 22.13 | 59,385 | -0.39(-1.72%) |
Nov 11, 2015 | 22.70 | 22.70 | 22.51 | 22.51 | 51,706 | -0.19(-0.83%) |
Nov 10, 2015 | 22.55 | 22.73 | 22.49 | 22.70 | 15,146 | +0.10(+0.46%) |
Nov 09, 2015 | 22.75 | 22.77 | 22.47 | 22.60 | 93,315 | -0.23(-0.99%) |
Nov 06, 2015 | 22.72 | 22.85 | 22.60 | 22.82 | 46,675 | +0.08(+0.37%) |
Nov 05, 2015 | 22.79 | 22.82 | 22.59 | 22.74 | 20,088 | +0.00(+0.00%) |
Nov 04, 2015 | 22.98 | 22.98 | 22.71 | 22.74 | 31,124 | -0.19(-0.82%) |
Nov 03, 2015 | 22.80 | 23.01 | 22.75 | 22.93 | 72,906 | +0.08(+0.33%) |
Nov 02, 2015 | 22.65 | 22.87 | 22.57 | 22.85 | 37,315 | +0.23(+1.00%) |
Oct 30, 2015 | 22.66 | 22.70 | 22.62 | 22.63 | 10,564 | -0.05(-0.21%) |
Oct 29, 2015 | 22.64 | 22.78 | 22.64 | 22.67 | 16,648 | -0.06(-0.25%) |
Oct 28, 2015 | 22.42 | 22.73 | 22.29 | 22.73 | 48,186 | +0.30(+1.34%) |
Oct 27, 2015 | 22.58 | 22.58 | 22.37 | 22.43 | 47,703 | -0.18(-0.79%) |
Oct 26, 2015 | 22.51 | 22.65 | 22.47 | 22.61 | 40,243 | +0.04(+0.17%) |
Oct 23, 2015 | 22.41 | 22.61 | 22.41 | 22.57 | 62,744 | +0.14(+0.63%) |
Oct 22, 2015 | 22.40 | 22.53 | 22.28 | 22.43 | 22,591 | +0.06(+0.27%) |
Oct 21, 2015 | 22.75 | 22.75 | 22.23 | 22.37 | 40,568 | -0.35(-1.55%) |
Oct 20, 2015 | 22.77 | 22.88 | 22.67 | 22.72 | 18,836 | -0.15(-0.67%) |
Oct 19, 2015 | 22.73 | 22.90 | 22.65 | 22.87 | 23,556 | +0.05(+0.21%) |
Oct 16, 2015 | 22.79 | 22.84 | 22.72 | 22.82 | 61,347 | +0.10(+0.46%) |
Oct 15, 2015 | 22.50 | 22.72 | 22.42 | 22.72 | 31,729 | +0.25(+1.10%) |
Oct 14, 2015 | 22.65 | 22.65 | 22.44 | 22.47 | 10,931 | -0.14(-0.63%) |
Oct 13, 2015 | 22.74 | 22.87 | 22.62 | 22.62 | 13,178 | -0.21(-0.91%) |
Oct 12, 2015 | 22.98 | 22.98 | 22.80 | 22.82 | 13,156 | -0.11(-0.49%) |
Oct 09, 2015 | 22.94 | 22.97 | 22.84 | 22.94 | 14,611 | +0.10(+0.45%) |
Oct 08, 2015 | 22.68 | 22.92 | 22.60 | 22.83 | 16,492 | +0.14(+0.62%) |
Oct 07, 2015 | 22.63 | 22.75 | 22.41 | 22.69 | 14,425 | +0.19(+0.84%) |
Oct 06, 2015 | 22.63 | 22.72 | 22.43 | 22.50 | 32,088 | -0.20(-0.87%) |
Oct 05, 2015 | 22.48 | 22.75 | 22.48 | 22.70 | 17,648 | +0.33(+1.47%) |
Oct 02, 2015 | 21.76 | 22.37 | 21.72 | 22.37 | 28,825 | +0.33(+1.52%) |