Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.82 | 23.66 | 23.66 | 23.66 | 22,444,360 | -0.28(-1.18%) |
Dec 30, 2015 | 24.17 | 24.17 | 23.87 | 23.95 | 17,521,266 | -0.23(-0.93%) |
Dec 29, 2015 | 24.05 | 24.18 | 23.98 | 24.17 | 14,973,915 | +0.24(+0.98%) |
Dec 28, 2015 | 23.87 | 23.98 | 23.84 | 23.93 | 12,217,756 | +0.02(+0.09%) |
Dec 24, 2015 | 24.02 | 23.91 | 23.91 | 23.91 | 8,359,625 | -0.12(-0.51%) |
Dec 23, 2015 | 23.81 | 24.06 | 23.75 | 24.04 | 24,777,702 | +0.31(+1.32%) |
Dec 22, 2015 | 23.65 | 23.79 | 23.47 | 23.72 | 21,839,860 | +0.23(+0.96%) |
Dec 21, 2015 | 23.41 | 23.51 | 23.30 | 23.50 | 20,235,968 | +0.17(+0.75%) |
Dec 18, 2015 | 23.50 | 23.57 | 23.33 | 23.33 | 61,790,508 | -0.28(-1.17%) |
Dec 17, 2015 | 23.80 | 23.90 | 23.56 | 23.60 | 30,291,300 | -0.21(-0.88%) |
Dec 16, 2015 | 23.51 | 23.84 | 23.40 | 23.81 | 36,708,236 | +0.49(+2.11%) |
Dec 15, 2015 | 23.30 | 23.48 | 23.14 | 23.32 | 32,702,182 | +0.05(+0.22%) |
Dec 14, 2015 | 22.96 | 23.29 | 22.87 | 23.27 | 32,659,082 | +0.32(+1.41%) |
Dec 11, 2015 | 23.20 | 23.22 | 22.90 | 22.95 | 32,192,898 | -0.26(-1.10%) |
Dec 10, 2015 | 23.28 | 23.37 | 23.14 | 23.20 | 20,318,148 | -0.02(-0.09%) |
Dec 09, 2015 | 23.34 | 23.62 | 23.10 | 23.22 | 26,305,870 | -0.17(-0.74%) |
Dec 08, 2015 | 23.38 | 23.55 | 23.26 | 23.40 | 26,906,664 | -0.18(-0.78%) |
Dec 07, 2015 | 23.27 | 23.61 | 23.27 | 23.58 | 25,766,426 | +0.18(+0.77%) |
Dec 04, 2015 | 22.91 | 23.44 | 22.89 | 23.40 | 27,654,940 | +0.59(+2.58%) |
Dec 03, 2015 | 22.98 | 23.06 | 22.70 | 22.81 | 33,356,456 | -0.18(-0.80%) |
Dec 02, 2015 | 23.27 | 23.32 | 22.97 | 23.00 | 23,751,966 | -0.34(-1.45%) |
Dec 01, 2015 | 23.30 | 23.49 | 23.21 | 23.34 | 20,664,934 | +0.07(+0.29%) |
Nov 30, 2015 | 23.17 | 23.37 | 23.02 | 23.27 | 37,874,540 | +0.11(+0.49%) |
Nov 27, 2015 | 22.96 | 23.24 | 22.95 | 23.16 | 8,024,400 | +0.16(+0.69%) |
Nov 25, 2015 | 23.10 | 23.00 | 23.00 | 23.00 | 13,699,753 | -0.14(-0.60%) |
Nov 24, 2015 | 22.91 | 23.21 | 22.87 | 23.14 | 21,734,390 | +0.10(+0.44%) |
Nov 23, 2015 | 23.20 | 23.29 | 23.01 | 23.03 | 20,096,866 | -0.20(-0.88%) |
Nov 20, 2015 | 23.53 | 23.55 | 23.20 | 23.24 | 23,887,442 | -0.19(-0.81%) |
Nov 19, 2015 | 23.26 | 23.48 | 23.22 | 23.43 | 18,204,718 | +0.19(+0.84%) |
Nov 18, 2015 | 23.08 | 23.26 | 22.82 | 23.23 | 26,513,692 | +0.15(+0.67%) |
Nov 17, 2015 | 23.04 | 23.20 | 23.00 | 23.08 | 20,816,480 | +0.02(+0.09%) |
Nov 16, 2015 | 22.66 | 23.07 | 22.62 | 23.06 | 19,709,752 | +0.41(+1.83%) |
Nov 13, 2015 | 22.90 | 23.03 | 22.64 | 22.64 | 24,641,150 | -0.31(-1.34%) |
Nov 12, 2015 | 23.05 | 23.08 | 22.92 | 22.95 | 21,589,002 | -0.25(-1.08%) |
Nov 11, 2015 | 23.22 | 23.32 | 23.11 | 23.20 | 15,437,363 | +0.11(+0.49%) |
Nov 10, 2015 | 23.18 | 23.21 | 22.94 | 23.09 | 19,525,338 | -0.10(-0.44%) |
Nov 09, 2015 | 23.31 | 23.32 | 23.05 | 23.19 | 20,960,670 | -0.25(-1.05%) |
Nov 06, 2015 | 23.55 | 23.57 | 23.19 | 23.44 | 27,627,340 | -0.21(-0.91%) |
Nov 05, 2015 | 23.65 | 23.77 | 23.60 | 23.65 | 22,745,096 | +0.03(+0.13%) |
Nov 04, 2015 | 23.85 | 23.88 | 23.57 | 23.62 | 18,950,158 | -0.16(-0.67%) |
Nov 03, 2015 | 23.91 | 23.93 | 23.64 | 23.78 | 23,244,856 | -0.17(-0.71%) |
Nov 02, 2015 | 24.07 | 24.10 | 23.82 | 23.95 | 22,831,376 | -0.05(-0.21%) |
Oct 30, 2015 | 23.77 | 24.05 | 23.69 | 24.00 | 28,816,452 | +0.25(+1.03%) |
Oct 29, 2015 | 23.80 | 23.84 | 23.55 | 23.76 | 15,435,047 | -0.04(-0.17%) |
Oct 28, 2015 | 23.78 | 23.96 | 23.58 | 23.80 | 22,359,110 | +0.16(+0.67%) |
Oct 27, 2015 | 23.65 | 23.70 | 23.56 | 23.64 | 18,634,362 | -0.10(-0.41%) |
Oct 26, 2015 | 23.71 | 23.83 | 23.63 | 23.74 | 21,097,816 | +0.10(+0.43%) |
Oct 23, 2015 | 23.62 | 23.72 | 23.52 | 23.63 | 25,948,752 | +0.14(+0.59%) |
Oct 22, 2015 | 23.03 | 23.50 | 23.03 | 23.49 | 30,037,482 | +0.53(+2.30%) |
Oct 21, 2015 | 23.26 | 23.40 | 22.89 | 22.97 | 33,408,428 | -0.19(-0.84%) |
Oct 20, 2015 | 23.00 | 23.45 | 22.93 | 23.16 | 38,571,156 | +0.28(+1.21%) |
Oct 19, 2015 | 22.77 | 22.95 | 22.66 | 22.89 | 34,266,000 | +0.00(+0.00%) |
Oct 16, 2015 | 23.00 | 23.02 | 22.76 | 22.89 | 30,511,126 | +0.02(+0.07%) |
Oct 15, 2015 | 22.65 | 22.89 | 22.56 | 22.87 | 22,995,184 | +0.35(+1.55%) |
Oct 14, 2015 | 22.66 | 22.80 | 22.49 | 22.52 | 38,203,536 | -0.19(-0.83%) |
Oct 13, 2015 | 22.60 | 22.78 | 22.60 | 22.71 | 22,591,368 | +0.03(+0.14%) |
Oct 12, 2015 | 22.62 | 22.69 | 22.53 | 22.68 | 19,310,928 | +0.07(+0.32%) |
Oct 09, 2015 | 22.67 | 22.79 | 22.53 | 22.61 | 23,401,976 | -0.04(-0.16%) |
Oct 08, 2015 | 22.36 | 22.69 | 22.30 | 22.64 | 20,078,020 | +0.19(+0.87%) |
Oct 07, 2015 | 22.41 | 22.52 | 22.25 | 22.45 | 23,391,862 | +0.47(+2.14%) |
Oct 06, 2015 | 21.95 | 22.16 | 21.94 | 21.98 | 30,235,294 | +0.03(+0.14%) |
Oct 05, 2015 | 21.57 | 21.96 | 21.57 | 21.95 | 29,036,510 | +0.58(+2.71%) |
Oct 02, 2015 | 21.23 | 21.40 | 21.05 | 21.37 | 44,777,188 | -0.06(-0.28%) |