Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.49 | 24.01 | 24.01 | 24.01 | 283,790 | -0.51(-2.10%) |
Dec 30, 2015 | 24.81 | 24.82 | 24.52 | 24.52 | 187,931 | -0.29(-1.16%) |
Dec 29, 2015 | 24.84 | 25.08 | 24.72 | 24.81 | 219,857 | +0.08(+0.34%) |
Dec 28, 2015 | 24.60 | 24.76 | 24.37 | 24.72 | 214,833 | +0.06(+0.24%) |
Dec 24, 2015 | 24.65 | 24.66 | 24.66 | 24.66 | 96,889 | +0.01(+0.03%) |
Dec 23, 2015 | 24.36 | 24.71 | 24.27 | 24.66 | 209,847 | +0.40(+1.67%) |
Dec 22, 2015 | 24.08 | 24.26 | 23.94 | 24.25 | 273,470 | +0.24(+1.02%) |
Dec 21, 2015 | 23.91 | 24.04 | 23.73 | 24.01 | 241,869 | +0.25(+1.07%) |
Dec 18, 2015 | 24.00 | 24.02 | 23.75 | 23.75 | 716,594 | -0.40(-1.68%) |
Dec 17, 2015 | 24.57 | 24.57 | 24.15 | 24.16 | 360,079 | -0.39(-1.58%) |
Dec 16, 2015 | 24.22 | 24.55 | 24.10 | 24.55 | 423,027 | +0.47(+1.96%) |
Dec 15, 2015 | 24.02 | 24.22 | 23.91 | 24.07 | 289,145 | +0.18(+0.74%) |
Dec 14, 2015 | 23.91 | 24.01 | 23.74 | 23.90 | 398,556 | -0.01(-0.04%) |
Dec 11, 2015 | 23.90 | 24.16 | 23.75 | 23.91 | 370,740 | -0.28(-1.15%) |
Dec 10, 2015 | 24.42 | 24.51 | 24.15 | 24.18 | 512,722 | -0.23(-0.93%) |
Dec 09, 2015 | 24.45 | 24.86 | 24.04 | 24.41 | 989,456 | -0.17(-0.69%) |
Dec 08, 2015 | 24.23 | 24.69 | 24.02 | 24.58 | 351,028 | +0.19(+0.80%) |
Dec 07, 2015 | 24.77 | 24.77 | 24.24 | 24.39 | 236,346 | -0.44(-1.77%) |
Dec 04, 2015 | 24.50 | 24.96 | 24.50 | 24.82 | 177,542 | +0.35(+1.45%) |
Dec 03, 2015 | 25.19 | 25.19 | 24.41 | 24.47 | 378,507 | -0.68(-2.72%) |
Dec 02, 2015 | 25.38 | 25.51 | 25.02 | 25.15 | 246,610 | -0.23(-0.90%) |
Dec 01, 2015 | 25.09 | 25.41 | 24.95 | 25.38 | 201,947 | +0.36(+1.45%) |
Nov 30, 2015 | 25.36 | 25.41 | 24.99 | 25.02 | 286,134 | -0.28(-1.10%) |
Nov 27, 2015 | 25.13 | 25.35 | 25.03 | 25.30 | 114,997 | +0.13(+0.50%) |
Nov 25, 2015 | 25.10 | 25.17 | 25.17 | 25.17 | 182,038 | +0.09(+0.37%) |
Nov 24, 2015 | 24.83 | 25.09 | 24.67 | 25.08 | 188,641 | +0.20(+0.81%) |
Nov 23, 2015 | 25.05 | 25.13 | 24.77 | 24.88 | 219,938 | -0.22(-0.87%) |
Nov 20, 2015 | 24.79 | 25.10 | 24.79 | 25.09 | 265,854 | +0.43(+1.74%) |
Nov 19, 2015 | 24.55 | 24.67 | 24.42 | 24.66 | 263,445 | +0.12(+0.48%) |
Nov 18, 2015 | 24.37 | 24.58 | 24.29 | 24.55 | 304,539 | +0.21(+0.87%) |
Nov 17, 2015 | 24.32 | 24.39 | 24.12 | 24.34 | 240,947 | +0.04(+0.17%) |
Nov 16, 2015 | 24.00 | 24.31 | 23.92 | 24.29 | 161,219 | +0.30(+1.23%) |
Nov 13, 2015 | 24.14 | 24.32 | 23.97 | 24.00 | 227,799 | -0.26(-1.08%) |
Nov 12, 2015 | 24.05 | 24.28 | 23.95 | 24.26 | 363,205 | -0.05(-0.21%) |
Nov 11, 2015 | 24.30 | 24.47 | 24.19 | 24.31 | 179,922 | +0.08(+0.35%) |
Nov 10, 2015 | 23.86 | 24.23 | 23.80 | 24.23 | 306,359 | +0.26(+1.09%) |
Nov 09, 2015 | 24.10 | 24.21 | 23.86 | 23.96 | 327,859 | -0.19(-0.77%) |
Nov 06, 2015 | 23.93 | 24.21 | 23.75 | 24.15 | 318,972 | +0.09(+0.39%) |
Nov 05, 2015 | 23.98 | 24.13 | 23.82 | 24.06 | 151,479 | +0.11(+0.46%) |
Nov 04, 2015 | 24.00 | 24.06 | 23.73 | 23.95 | 222,094 | -0.05(-0.21%) |
Nov 03, 2015 | 24.12 | 24.34 | 23.84 | 24.00 | 268,139 | -0.15(-0.63%) |
Nov 02, 2015 | 23.91 | 24.32 | 23.85 | 24.15 | 410,113 | +0.20(+0.85%) |
Oct 30, 2015 | 23.56 | 24.02 | 23.42 | 23.95 | 651,076 | +0.43(+1.83%) |
Oct 29, 2015 | 23.79 | 23.79 | 22.75 | 23.52 | 1,110,627 | -0.83(-3.43%) |
Oct 28, 2015 | 24.19 | 24.71 | 24.12 | 24.35 | 557,928 | +0.26(+1.09%) |
Oct 27, 2015 | 24.09 | 24.13 | 23.82 | 24.09 | 443,891 | -0.18(-0.73%) |
Oct 26, 2015 | 24.02 | 24.31 | 23.94 | 24.27 | 469,085 | +0.24(+1.02%) |
Oct 23, 2015 | 24.21 | 24.35 | 23.98 | 24.02 | 236,212 | -0.06(-0.24%) |
Oct 22, 2015 | 23.70 | 24.12 | 23.67 | 24.08 | 336,030 | +0.44(+1.85%) |
Oct 21, 2015 | 23.99 | 24.07 | 23.64 | 23.64 | 280,180 | -0.25(-1.06%) |
Oct 20, 2015 | 24.12 | 24.25 | 23.86 | 23.90 | 399,195 | -0.29(-1.19%) |
Oct 19, 2015 | 23.95 | 24.19 | 23.80 | 24.18 | 414,337 | +0.13(+0.56%) |
Oct 16, 2015 | 24.00 | 24.05 | 23.69 | 24.05 | 533,231 | +0.07(+0.28%) |
Oct 15, 2015 | 23.87 | 24.03 | 23.75 | 23.98 | 395,049 | +0.18(+0.74%) |
Oct 14, 2015 | 24.02 | 24.20 | 23.80 | 23.80 | 482,375 | -0.24(-1.02%) |
Oct 13, 2015 | 24.23 | 24.38 | 24.04 | 24.05 | 304,262 | -0.24(-1.01%) |
Oct 12, 2015 | 24.23 | 24.45 | 24.17 | 24.29 | 326,501 | +0.04(+0.17%) |
Oct 09, 2015 | 24.44 | 24.53 | 24.24 | 24.25 | 337,250 | -0.14(-0.59%) |
Oct 08, 2015 | 23.85 | 24.41 | 23.84 | 24.39 | 421,161 | +0.51(+2.12%) |
Oct 07, 2015 | 23.72 | 24.08 | 23.67 | 23.89 | 732,594 | +0.24(+1.03%) |
Oct 06, 2015 | 23.75 | 23.90 | 23.56 | 23.64 | 405,073 | -0.13(-0.53%) |
Oct 05, 2015 | 23.42 | 23.80 | 23.42 | 23.77 | 444,195 | +0.51(+2.21%) |
Oct 02, 2015 | 22.81 | 23.30 | 22.52 | 23.26 | 966,063 | +0.31(+1.36%) |