Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.38 | 24.15 | 24.15 | 24.15 | 3,630,370 | -0.34(-1.40%) |
Dec 30, 2015 | 24.38 | 25.00 | 24.38 | 24.49 | 4,104,545 | +0.02(+0.08%) |
Dec 29, 2015 | 24.40 | 24.67 | 24.23 | 24.47 | 5,086,909 | +0.27(+1.12%) |
Dec 28, 2015 | 24.19 | 24.49 | 23.89 | 24.20 | 3,591,335 | +0.06(+0.25%) |
Dec 24, 2015 | 24.03 | 24.15 | 24.15 | 24.15 | 2,760,307 | +0.02(+0.08%) |
Dec 23, 2015 | 23.49 | 24.54 | 23.36 | 24.13 | 5,776,440 | +0.77(+3.30%) |
Dec 22, 2015 | 22.77 | 23.45 | 22.50 | 23.35 | 4,442,785 | +0.49(+2.16%) |
Dec 21, 2015 | 22.59 | 23.04 | 22.50 | 22.86 | 3,758,589 | +0.40(+1.76%) |
Dec 18, 2015 | 22.20 | 22.86 | 22.07 | 22.47 | 10,059,588 | +0.12(+0.53%) |
Dec 17, 2015 | 23.01 | 23.06 | 22.04 | 22.35 | 6,104,512 | -0.57(-2.47%) |
Dec 16, 2015 | 22.79 | 23.04 | 22.45 | 22.91 | 5,947,974 | +0.35(+1.55%) |
Dec 15, 2015 | 22.34 | 23.07 | 22.23 | 22.56 | 6,286,474 | +0.38(+1.72%) |
Dec 14, 2015 | 23.74 | 23.83 | 22.00 | 22.18 | 7,594,053 | -1.52(-6.42%) |
Dec 11, 2015 | 23.47 | 24.09 | 22.67 | 23.70 | 8,227,168 | -0.16(-0.66%) |
Dec 10, 2015 | 23.55 | 24.05 | 23.53 | 23.86 | 7,444,646 | +0.33(+1.40%) |
Dec 09, 2015 | 23.17 | 24.03 | 23.09 | 23.53 | 5,539,808 | +0.19(+0.82%) |
Dec 08, 2015 | 22.92 | 23.43 | 22.68 | 23.34 | 5,767,719 | +0.22(+0.94%) |
Dec 07, 2015 | 22.70 | 23.21 | 22.43 | 23.12 | 5,526,072 | +0.43(+1.89%) |
Dec 04, 2015 | 22.21 | 22.83 | 22.00 | 22.70 | 6,614,505 | +0.45(+2.01%) |
Dec 03, 2015 | 22.90 | 23.00 | 22.05 | 22.25 | 6,914,042 | -0.51(-2.23%) |
Dec 02, 2015 | 23.84 | 23.95 | 22.64 | 22.76 | 7,808,729 | -1.30(-5.40%) |
Dec 01, 2015 | 23.82 | 24.13 | 23.50 | 24.05 | 6,125,591 | +0.38(+1.59%) |
Nov 30, 2015 | 23.36 | 23.70 | 22.87 | 23.68 | 9,359,635 | +0.87(+3.81%) |
Nov 27, 2015 | 22.74 | 22.93 | 22.56 | 22.81 | 1,384,921 | +0.03(+0.14%) |
Nov 25, 2015 | 22.47 | 22.77 | 22.77 | 22.77 | 3,634,772 | +0.20(+0.88%) |
Nov 24, 2015 | 22.69 | 22.74 | 22.31 | 22.58 | 4,658,845 | -0.28(-1.24%) |
Nov 23, 2015 | 22.74 | 23.19 | 22.65 | 22.86 | 6,829,926 | +0.19(+0.84%) |
Nov 20, 2015 | 22.73 | 22.95 | 22.36 | 22.67 | 4,709,782 | +0.09(+0.38%) |
Nov 19, 2015 | 23.00 | 23.18 | 22.45 | 22.58 | 5,149,993 | -0.07(-0.29%) |
Nov 18, 2015 | 22.29 | 22.83 | 22.29 | 22.65 | 4,295,107 | +0.33(+1.48%) |
Nov 17, 2015 | 22.62 | 22.89 | 22.23 | 22.32 | 4,802,988 | -0.27(-1.21%) |
Nov 16, 2015 | 21.79 | 22.74 | 21.79 | 22.59 | 6,184,783 | +0.81(+3.70%) |
Nov 13, 2015 | 22.39 | 22.45 | 21.33 | 21.79 | 11,264,276 | -0.67(-2.96%) |
Nov 12, 2015 | 23.58 | 23.74 | 22.44 | 22.45 | 12,226,204 | -1.34(-5.65%) |
Nov 11, 2015 | 24.22 | 24.26 | 23.07 | 23.80 | 9,682,275 | -0.28(-1.15%) |
Nov 10, 2015 | 24.92 | 25.20 | 23.88 | 24.07 | 7,505,156 | -1.15(-4.55%) |
Nov 09, 2015 | 25.58 | 25.68 | 25.03 | 25.22 | 4,390,081 | -0.35(-1.37%) |
Nov 06, 2015 | 25.57 | 25.74 | 25.17 | 25.57 | 4,264,846 | -0.04(-0.15%) |
Nov 05, 2015 | 25.52 | 25.89 | 25.36 | 25.61 | 4,290,927 | +0.04(+0.15%) |
Nov 04, 2015 | 26.08 | 26.36 | 25.36 | 25.57 | 6,962,008 | -0.61(-2.34%) |
Nov 03, 2015 | 25.21 | 26.53 | 25.14 | 26.18 | 8,175,754 | +0.97(+3.83%) |
Nov 02, 2015 | 24.49 | 25.39 | 24.19 | 25.21 | 7,484,831 | +0.53(+2.15%) |
Oct 30, 2015 | 25.38 | 25.75 | 24.09 | 24.68 | 10,758,482 | +0.00(+0.00%) |
Oct 29, 2015 | 25.46 | 25.46 | 24.49 | 24.68 | 10,714,555 | -0.83(-3.25%) |
Oct 28, 2015 | 25.53 | 25.65 | 24.99 | 25.51 | 6,765,391 | +0.09(+0.36%) |
Oct 27, 2015 | 25.47 | 25.70 | 25.24 | 25.42 | 3,894,820 | -0.23(-0.89%) |
Oct 26, 2015 | 26.61 | 26.87 | 25.31 | 25.65 | 8,177,441 | -1.04(-3.89%) |
Oct 23, 2015 | 25.68 | 27.13 | 25.47 | 26.69 | 10,372,249 | +1.24(+4.87%) |
Oct 22, 2015 | 24.38 | 25.59 | 24.27 | 25.45 | 12,496,407 | +1.37(+5.68%) |
Oct 21, 2015 | 24.70 | 25.62 | 23.87 | 24.08 | 10,624,594 | -0.90(-3.61%) |
Oct 20, 2015 | 24.99 | 25.25 | 24.47 | 24.98 | 14,955,006 | -0.15(-0.59%) |
Oct 19, 2015 | 25.42 | 25.70 | 24.92 | 25.13 | 10,607,902 | -0.53(-2.05%) |
Oct 16, 2015 | 26.76 | 26.82 | 25.06 | 25.66 | 21,503,694 | -1.22(-4.54%) |
Oct 15, 2015 | 27.42 | 28.64 | 26.28 | 26.87 | 33,100,332 | -4.12(-13.31%) |
Oct 14, 2015 | 31.40 | 31.95 | 30.83 | 31.00 | 6,586,342 | -0.53(-1.69%) |
Oct 13, 2015 | 31.75 | 32.06 | 31.49 | 31.53 | 4,329,823 | -0.26(-0.82%) |
Oct 12, 2015 | 31.97 | 31.97 | 31.24 | 31.79 | 3,234,716 | -0.01(-0.02%) |
Oct 09, 2015 | 31.39 | 32.10 | 31.25 | 31.80 | 7,862,827 | +0.45(+1.45%) |
Oct 08, 2015 | 30.75 | 31.51 | 30.64 | 31.34 | 4,569,116 | +0.67(+2.20%) |
Oct 07, 2015 | 30.38 | 31.08 | 30.03 | 30.67 | 5,491,393 | +0.71(+2.36%) |
Oct 06, 2015 | 29.05 | 30.17 | 28.96 | 29.96 | 6,376,359 | +0.88(+3.03%) |
Oct 05, 2015 | 28.33 | 29.55 | 28.18 | 29.08 | 7,646,964 | +1.08(+3.84%) |
Oct 02, 2015 | 27.45 | 28.03 | 27.24 | 28.00 | 6,735,854 | +0.21(+0.75%) |