Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.06 | 23.06 | 23.06 | 23.06 | 126,400 | -0.19(-0.82%) |
Dec 30, 2015 | 23.38 | 23.39 | 23.24 | 23.25 | 208,879 | -0.17(-0.73%) |
Dec 29, 2015 | 22.92 | 23.47 | 22.92 | 23.42 | 104,139 | +0.20(+0.86%) |
Dec 28, 2015 | 23.13 | 23.24 | 23.08 | 23.22 | 1,176,858 | -0.09(-0.39%) |
Dec 24, 2015 | 23.21 | 23.31 | 23.31 | 23.31 | 40,000 | +0.00(+0.00%) |
Dec 23, 2015 | 23.08 | 23.34 | 23.08 | 23.31 | 48,149 | +0.31(+1.35%) |
Dec 22, 2015 | 22.88 | 23.07 | 22.81 | 23.00 | 100,883 | +0.14(+0.61%) |
Dec 21, 2015 | 22.90 | 22.90 | 22.67 | 22.86 | 158,977 | +0.17(+0.75%) |
Dec 18, 2015 | 23.01 | 23.01 | 22.66 | 22.69 | 219,000 | -0.38(-1.65%) |
Dec 17, 2015 | 23.46 | 23.50 | 23.07 | 23.07 | 118,167 | -0.35(-1.49%) |
Dec 16, 2015 | 23.15 | 23.46 | 23.12 | 23.42 | 92,228 | +0.36(+1.56%) |
Dec 15, 2015 | 23.08 | 23.19 | 23.02 | 23.06 | 442,429 | +0.24(+1.05%) |
Dec 14, 2015 | 22.81 | 22.82 | 22.52 | 22.82 | 92,684 | +0.11(+0.48%) |
Dec 11, 2015 | 22.80 | 22.99 | 22.70 | 22.71 | 197,423 | -0.48(-2.07%) |
Dec 10, 2015 | 23.19 | 23.36 | 23.15 | 23.19 | 46,103 | +0.09(+0.39%) |
Dec 09, 2015 | 23.26 | 23.48 | 23.01 | 23.10 | 36,354 | -0.21(-0.90%) |
Dec 08, 2015 | 23.34 | 23.42 | 23.19 | 23.31 | 47,307 | -0.12(-0.51%) |
Dec 07, 2015 | 23.48 | 23.50 | 23.34 | 23.43 | 76,913 | -0.16(-0.68%) |
Dec 04, 2015 | 23.15 | 23.65 | 23.15 | 23.59 | 550,477 | +0.42(+1.81%) |
Dec 03, 2015 | 23.59 | 23.59 | 23.07 | 23.17 | 165,348 | -0.31(-1.32%) |
Dec 02, 2015 | 23.69 | 23.77 | 23.48 | 23.48 | 108,581 | -0.29(-1.22%) |
Dec 01, 2015 | 23.64 | 23.77 | 23.60 | 23.77 | 66,522 | +0.21(+0.90%) |
Nov 30, 2015 | 23.70 | 23.70 | 23.53 | 23.56 | 69,511 | -0.08(-0.35%) |
Nov 27, 2015 | 23.62 | 23.65 | 23.57 | 23.64 | 15,422 | +0.02(+0.08%) |
Nov 25, 2015 | 23.61 | 23.62 | 23.62 | 23.62 | 56,000 | +0.05(+0.21%) |
Nov 24, 2015 | 23.48 | 23.65 | 23.43 | 23.57 | 142,099 | +0.02(+0.07%) |
Nov 23, 2015 | 23.56 | 23.68 | 23.50 | 23.55 | 73,001 | -0.01(-0.03%) |
Nov 20, 2015 | 23.54 | 23.67 | 23.54 | 23.56 | 46,959 | +0.03(+0.13%) |
Nov 19, 2015 | 23.57 | 23.59 | 23.48 | 23.53 | 141,307 | +0.02(+0.08%) |
Nov 18, 2015 | 23.30 | 23.56 | 23.22 | 23.51 | 85,846 | +0.37(+1.61%) |
Nov 17, 2015 | 23.28 | 23.34 | 23.14 | 23.14 | 109,194 | -0.06(-0.26%) |
Nov 16, 2015 | 22.93 | 23.20 | 22.88 | 23.20 | 36,182 | +0.36(+1.58%) |
Nov 13, 2015 | 22.98 | 23.07 | 22.82 | 22.84 | 152,243 | -0.25(-1.08%) |
Nov 12, 2015 | 23.22 | 23.35 | 23.09 | 23.09 | 42,660 | -0.33(-1.41%) |
Nov 11, 2015 | 23.52 | 23.57 | 23.42 | 23.42 | 52,987 | -0.04(-0.17%) |
Nov 10, 2015 | 23.36 | 23.53 | 23.36 | 23.46 | 113,502 | -0.03(-0.13%) |
Nov 09, 2015 | 23.66 | 23.66 | 23.37 | 23.49 | 64,896 | -0.16(-0.68%) |
Nov 06, 2015 | 23.73 | 23.73 | 23.55 | 23.65 | 138,347 | -0.08(-0.34%) |
Nov 05, 2015 | 23.81 | 23.81 | 23.62 | 23.73 | 158,185 | +0.00(+0.00%) |
Nov 04, 2015 | 23.96 | 23.96 | 23.64 | 23.73 | 122,704 | -0.09(-0.38%) |
Nov 03, 2015 | 23.76 | 23.89 | 23.70 | 23.82 | 225,268 | +0.06(+0.25%) |
Nov 02, 2015 | 23.57 | 23.78 | 23.48 | 23.76 | 163,850 | +0.25(+1.06%) |
Oct 30, 2015 | 23.68 | 23.68 | 23.50 | 23.51 | 104,105 | -0.07(-0.28%) |
Oct 29, 2015 | 23.65 | 23.65 | 23.56 | 23.58 | 236,921 | +0.00(+0.00%) |
Oct 28, 2015 | 23.64 | 23.64 | 23.55 | 23.58 | 98,126 | -0.01(-0.06%) |
Oct 27, 2015 | 23.65 | 23.65 | 23.55 | 23.59 | 63,492 | -0.01(-0.04%) |
Oct 26, 2015 | 23.65 | 23.65 | 23.57 | 23.60 | 113,646 | +0.01(+0.04%) |
Oct 23, 2015 | 23.64 | 23.64 | 23.57 | 23.59 | 77,934 | +0.01(+0.04%) |
Oct 22, 2015 | 23.65 | 23.65 | 23.57 | 23.58 | 94,804 | +0.00(+0.00%) |
Oct 21, 2015 | 23.61 | 23.61 | 23.55 | 23.58 | 37,447 | +0.01(+0.04%) |
Oct 20, 2015 | 23.65 | 23.65 | 23.57 | 23.57 | 58,681 | -0.02(-0.08%) |
Oct 19, 2015 | 23.67 | 23.67 | 23.56 | 23.59 | 37,581 | +0.02(+0.08%) |
Oct 16, 2015 | 23.67 | 23.67 | 23.56 | 23.57 | 132,722 | -0.03(-0.13%) |
Oct 15, 2015 | 23.67 | 23.67 | 23.58 | 23.60 | 66,762 | +0.01(+0.04%) |
Oct 14, 2015 | 23.59 | 23.60 | 23.58 | 23.59 | 78,286 | +0.01(+0.04%) |
Oct 13, 2015 | 23.67 | 23.67 | 23.58 | 23.58 | 87,254 | -0.01(-0.06%) |
Oct 12, 2015 | 23.66 | 23.66 | 23.58 | 23.59 | 65,720 | +0.01(+0.06%) |
Oct 09, 2015 | 23.66 | 23.66 | 23.58 | 23.58 | 112,419 | -0.02(-0.08%) |
Oct 08, 2015 | 23.65 | 23.65 | 23.58 | 23.60 | 46,727 | +0.00(+0.00%) |
Oct 07, 2015 | 23.60 | 23.61 | 23.55 | 23.60 | 288,547 | +0.03(+0.13%) |
Oct 06, 2015 | 23.66 | 23.66 | 23.56 | 23.57 | 170,893 | -0.03(-0.13%) |
Oct 05, 2015 | 24.37 | 24.37 | 23.58 | 23.60 | 181,440 | +0.02(+0.08%) |
Oct 02, 2015 | 23.49 | 23.60 | 23.49 | 23.58 | 80,053 | -0.01(-0.04%) |