Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.79 | 21.75 | 21.75 | 21.75 | 206,172 | -0.13(-0.61%) |
Dec 30, 2015 | 22.03 | 22.07 | 21.88 | 21.88 | 197,384 | -0.17(-0.76%) |
Dec 29, 2015 | 22.01 | 22.10 | 21.95 | 22.05 | 288,940 | +0.16(+0.75%) |
Dec 28, 2015 | 21.83 | 21.89 | 21.70 | 21.89 | 247,021 | -0.02(-0.07%) |
Dec 24, 2015 | 21.94 | 21.90 | 21.90 | 21.90 | 340,905 | -0.04(-0.16%) |
Dec 23, 2015 | 21.71 | 21.95 | 21.70 | 21.94 | 218,416 | +0.34(+1.59%) |
Dec 22, 2015 | 21.42 | 21.65 | 21.38 | 21.59 | 202,411 | +0.23(+1.10%) |
Dec 21, 2015 | 21.32 | 21.42 | 21.24 | 21.36 | 657,270 | +0.02(+0.09%) |
Dec 18, 2015 | 21.40 | 21.40 | 21.21 | 21.34 | 1,103,855 | -0.13(-0.59%) |
Dec 17, 2015 | 21.80 | 21.80 | 21.47 | 21.47 | 292,730 | -0.28(-1.27%) |
Dec 16, 2015 | 21.50 | 21.77 | 21.49 | 21.74 | 790,800 | +0.34(+1.60%) |
Dec 15, 2015 | 21.31 | 21.47 | 21.31 | 21.40 | 179,248 | +0.21(+1.01%) |
Dec 14, 2015 | 21.24 | 21.30 | 21.03 | 21.18 | 250,740 | -0.08(-0.37%) |
Dec 11, 2015 | 21.37 | 21.46 | 21.22 | 21.26 | 444,398 | -0.29(-1.33%) |
Dec 10, 2015 | 21.57 | 21.68 | 21.52 | 21.55 | 166,122 | -0.02(-0.07%) |
Dec 09, 2015 | 21.68 | 21.93 | 21.51 | 21.56 | 184,264 | -0.18(-0.85%) |
Dec 08, 2015 | 21.71 | 21.85 | 21.64 | 21.75 | 370,059 | -0.16(-0.71%) |
Dec 07, 2015 | 22.03 | 22.03 | 21.80 | 21.90 | 197,431 | -0.17(-0.75%) |
Dec 04, 2015 | 21.82 | 22.08 | 21.82 | 22.07 | 129,462 | +0.26(+1.18%) |
Dec 03, 2015 | 22.14 | 22.15 | 21.71 | 21.81 | 334,637 | -0.27(-1.24%) |
Dec 02, 2015 | 22.38 | 22.41 | 22.08 | 22.09 | 127,010 | -0.34(-1.53%) |
Dec 01, 2015 | 22.32 | 22.43 | 22.29 | 22.43 | 257,353 | +0.19(+0.86%) |
Nov 30, 2015 | 22.37 | 22.37 | 22.21 | 22.24 | 147,495 | -0.08(-0.34%) |
Nov 27, 2015 | 22.27 | 22.34 | 22.20 | 22.31 | 215,080 | +0.05(+0.20%) |
Nov 25, 2015 | 22.23 | 22.27 | 22.27 | 22.27 | 105,244 | +0.05(+0.20%) |
Nov 24, 2015 | 22.06 | 22.27 | 21.99 | 22.22 | 146,503 | +0.06(+0.28%) |
Nov 23, 2015 | 22.12 | 22.26 | 22.12 | 22.16 | 228,758 | +0.02(+0.11%) |
Nov 20, 2015 | 22.11 | 22.20 | 22.09 | 22.14 | 334,978 | +0.11(+0.48%) |
Nov 19, 2015 | 21.99 | 22.06 | 21.99 | 22.03 | 198,534 | +0.03(+0.12%) |
Nov 18, 2015 | 21.74 | 22.01 | 21.72 | 22.01 | 384,326 | +0.33(+1.54%) |
Nov 17, 2015 | 21.74 | 21.87 | 21.62 | 21.67 | 183,196 | -0.05(-0.21%) |
Nov 16, 2015 | 21.43 | 21.72 | 21.43 | 21.72 | 162,967 | +0.28(+1.28%) |
Nov 13, 2015 | 21.56 | 21.60 | 21.42 | 21.44 | 123,140 | -0.19(-0.87%) |
Nov 12, 2015 | 21.87 | 21.89 | 21.62 | 21.63 | 247,145 | -0.38(-1.72%) |
Nov 11, 2015 | 22.10 | 22.12 | 21.99 | 22.01 | 167,934 | -0.07(-0.30%) |
Nov 10, 2015 | 21.91 | 22.08 | 21.91 | 22.08 | 187,650 | +0.12(+0.55%) |
Nov 09, 2015 | 22.12 | 22.12 | 21.84 | 21.95 | 122,381 | -0.20(-0.88%) |
Nov 06, 2015 | 22.33 | 22.34 | 22.06 | 22.15 | 225,196 | -0.19(-0.86%) |
Nov 05, 2015 | 22.36 | 22.38 | 22.21 | 22.34 | 215,105 | -0.00(-0.01%) |
Nov 04, 2015 | 22.48 | 22.50 | 22.32 | 22.35 | 192,056 | -0.09(-0.39%) |
Nov 03, 2015 | 22.41 | 22.53 | 22.34 | 22.43 | 151,485 | +0.01(+0.05%) |
Nov 02, 2015 | 22.17 | 22.47 | 22.12 | 22.42 | 218,045 | +0.26(+1.19%) |
Oct 30, 2015 | 22.16 | 22.27 | 22.12 | 22.16 | 163,558 | +0.02(+0.11%) |
Oct 29, 2015 | 22.17 | 22.20 | 22.06 | 22.13 | 319,857 | -0.11(-0.49%) |
Oct 28, 2015 | 21.95 | 22.25 | 21.93 | 22.24 | 143,459 | +0.34(+1.54%) |
Oct 27, 2015 | 21.99 | 22.02 | 21.81 | 21.91 | 184,879 | -0.15(-0.67%) |
Oct 26, 2015 | 22.08 | 22.11 | 22.01 | 22.05 | 217,035 | -0.04(-0.18%) |
Oct 23, 2015 | 22.23 | 22.23 | 21.98 | 22.09 | 245,811 | +0.06(+0.28%) |
Oct 22, 2015 | 21.86 | 22.09 | 21.86 | 22.03 | 212,680 | +0.28(+1.29%) |
Oct 21, 2015 | 21.97 | 21.97 | 21.75 | 21.75 | 192,953 | -0.18(-0.82%) |
Oct 20, 2015 | 21.84 | 22.01 | 21.82 | 21.93 | 135,447 | +0.06(+0.28%) |
Oct 19, 2015 | 21.80 | 21.89 | 21.79 | 21.87 | 118,300 | -0.01(-0.05%) |
Oct 16, 2015 | 21.85 | 21.89 | 21.77 | 21.88 | 114,701 | +0.06(+0.26%) |
Oct 15, 2015 | 21.64 | 21.83 | 21.51 | 21.82 | 131,582 | +0.23(+1.06%) |
Oct 14, 2015 | 21.70 | 21.78 | 21.54 | 21.59 | 124,784 | -0.11(-0.52%) |
Oct 13, 2015 | 21.78 | 21.92 | 21.69 | 21.71 | 151,807 | -0.16(-0.73%) |
Oct 12, 2015 | 21.91 | 21.92 | 21.84 | 21.87 | 98,514 | -0.01(-0.05%) |
Oct 09, 2015 | 21.93 | 21.95 | 21.81 | 21.88 | 243,343 | -0.01(-0.06%) |
Oct 08, 2015 | 21.57 | 21.93 | 21.57 | 21.89 | 167,492 | +0.28(+1.30%) |
Oct 07, 2015 | 21.46 | 21.62 | 21.41 | 21.61 | 602,254 | +0.26(+1.23%) |
Oct 06, 2015 | 21.42 | 21.46 | 21.30 | 21.35 | 275,418 | -0.07(-0.34%) |
Oct 05, 2015 | 21.10 | 21.43 | 21.10 | 21.42 | 213,654 | +0.42(+2.00%) |
Oct 02, 2015 | 20.52 | 21.00 | 20.47 | 21.00 | 176,739 | +0.29(+1.42%) |