Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.91 | 23.85 | 23.85 | 23.85 | 710,860 | -0.11(-0.44%) |
Dec 30, 2015 | 24.01 | 24.13 | 23.94 | 23.96 | 355,912 | -0.11(-0.44%) |
Dec 29, 2015 | 24.09 | 24.13 | 23.91 | 24.06 | 678,596 | +0.15(+0.65%) |
Dec 28, 2015 | 23.95 | 24.02 | 23.77 | 23.91 | 608,980 | -0.03(-0.12%) |
Dec 24, 2015 | 23.82 | 23.94 | 23.94 | 23.94 | 482,299 | +0.08(+0.32%) |
Dec 23, 2015 | 23.73 | 23.96 | 23.67 | 23.86 | 1,166,220 | +0.31(+1.32%) |
Dec 22, 2015 | 23.32 | 23.62 | 23.26 | 23.55 | 1,021,130 | -0.05(-0.21%) |
Dec 21, 2015 | 23.54 | 23.67 | 23.23 | 23.60 | 1,519,030 | -0.09(-0.37%) |
Dec 18, 2015 | 23.83 | 23.93 | 23.68 | 23.68 | 1,196,426 | -0.67(-2.75%) |
Dec 17, 2015 | 24.54 | 24.70 | 24.34 | 24.35 | 1,013,159 | -0.11(-0.44%) |
Dec 16, 2015 | 24.08 | 24.51 | 24.00 | 24.46 | 2,267,727 | +0.72(+3.02%) |
Dec 15, 2015 | 23.86 | 24.00 | 23.57 | 23.74 | 2,036,291 | -0.15(-0.61%) |
Dec 14, 2015 | 23.72 | 24.00 | 23.53 | 23.89 | 1,966,781 | +0.30(+1.27%) |
Dec 11, 2015 | 23.74 | 23.82 | 23.49 | 23.59 | 1,349,907 | -0.28(-1.18%) |
Dec 10, 2015 | 23.98 | 24.05 | 23.82 | 23.87 | 966,304 | +0.26(+1.11%) |
Dec 09, 2015 | 23.91 | 23.92 | 23.42 | 23.61 | 1,419,367 | -0.43(-1.77%) |
Dec 08, 2015 | 24.11 | 24.20 | 23.91 | 24.03 | 1,320,914 | -0.48(-1.98%) |
Dec 07, 2015 | 24.60 | 24.64 | 24.37 | 24.52 | 494,121 | -0.09(-0.35%) |
Dec 04, 2015 | 24.33 | 24.62 | 24.30 | 24.61 | 1,477,704 | +0.14(+0.55%) |
Dec 03, 2015 | 24.84 | 24.94 | 24.40 | 24.47 | 1,806,877 | -0.15(-0.59%) |
Dec 02, 2015 | 24.90 | 24.91 | 24.55 | 24.62 | 2,103,438 | -0.78(-3.05%) |
Dec 01, 2015 | 25.39 | 25.55 | 25.34 | 25.39 | 622,367 | +0.27(+1.08%) |
Nov 30, 2015 | 25.15 | 25.24 | 25.03 | 25.12 | 911,397 | -0.55(-2.15%) |
Nov 27, 2015 | 25.75 | 25.91 | 25.64 | 25.67 | 218,897 | -0.02(-0.08%) |
Nov 25, 2015 | 25.65 | 25.69 | 25.69 | 25.69 | 646,161 | -0.44(-1.67%) |
Nov 24, 2015 | 26.03 | 26.20 | 25.85 | 26.13 | 695,661 | +0.16(+0.63%) |
Nov 23, 2015 | 25.97 | 26.20 | 25.92 | 25.96 | 666,053 | -0.10(-0.37%) |
Nov 20, 2015 | 26.08 | 26.18 | 25.99 | 26.06 | 536,884 | +0.03(+0.11%) |
Nov 19, 2015 | 26.07 | 26.20 | 25.98 | 26.03 | 585,531 | -0.13(-0.48%) |
Nov 18, 2015 | 26.01 | 26.19 | 25.93 | 26.16 | 964,864 | +0.12(+0.45%) |
Nov 17, 2015 | 26.05 | 26.40 | 25.90 | 26.04 | 1,517,902 | -0.55(-2.08%) |
Nov 16, 2015 | 26.34 | 26.61 | 26.31 | 26.59 | 652,399 | +0.13(+0.48%) |
Nov 13, 2015 | 26.66 | 26.73 | 26.40 | 26.47 | 796,049 | -0.54(-2.01%) |
Nov 12, 2015 | 27.15 | 27.24 | 26.97 | 27.01 | 545,622 | -0.42(-1.52%) |
Nov 11, 2015 | 27.52 | 27.56 | 27.32 | 27.43 | 586,310 | +0.19(+0.71%) |
Nov 10, 2015 | 27.14 | 27.30 | 26.96 | 27.23 | 497,170 | +0.22(+0.83%) |
Nov 09, 2015 | 27.22 | 27.40 | 26.86 | 27.01 | 669,219 | -0.17(-0.64%) |
Nov 06, 2015 | 27.01 | 27.22 | 26.92 | 27.18 | 933,283 | -0.29(-1.06%) |
Nov 05, 2015 | 27.57 | 27.75 | 27.39 | 27.47 | 553,843 | -0.10(-0.35%) |
Nov 04, 2015 | 27.67 | 27.78 | 27.48 | 27.57 | 915,163 | -0.45(-1.59%) |
Nov 03, 2015 | 27.83 | 28.18 | 27.83 | 28.02 | 702,042 | +0.03(+0.10%) |
Nov 02, 2015 | 27.66 | 28.05 | 27.66 | 27.99 | 737,054 | +0.47(+1.69%) |
Oct 30, 2015 | 27.65 | 27.76 | 27.51 | 27.52 | 741,518 | +0.29(+1.07%) |
Oct 29, 2015 | 27.29 | 27.38 | 26.49 | 27.23 | 1,945,029 | -0.84(-3.00%) |
Oct 28, 2015 | 27.79 | 28.16 | 27.65 | 28.07 | 982,127 | +0.36(+1.29%) |
Oct 27, 2015 | 27.57 | 27.76 | 27.40 | 27.72 | 801,106 | -0.33(-1.17%) |
Oct 26, 2015 | 28.15 | 28.18 | 27.95 | 28.05 | 1,312,289 | +0.14(+0.49%) |
Oct 23, 2015 | 27.72 | 28.06 | 27.42 | 27.91 | 1,677,104 | +0.06(+0.21%) |
Oct 22, 2015 | 27.58 | 27.96 | 27.57 | 27.85 | 1,541,275 | +0.62(+2.28%) |
Oct 21, 2015 | 27.51 | 27.59 | 27.20 | 27.23 | 1,510,190 | +0.84(+3.19%) |
Oct 20, 2015 | 26.41 | 26.50 | 26.26 | 26.39 | 581,539 | -0.19(-0.73%) |
Oct 19, 2015 | 26.51 | 26.60 | 26.33 | 26.58 | 821,773 | +0.24(+0.92%) |
Oct 16, 2015 | 26.31 | 26.35 | 26.02 | 26.34 | 794,928 | +0.18(+0.70%) |
Oct 15, 2015 | 25.77 | 26.17 | 25.73 | 26.16 | 801,424 | +0.95(+3.77%) |
Oct 14, 2015 | 25.40 | 25.56 | 25.18 | 25.21 | 492,914 | -0.39(-1.51%) |
Oct 13, 2015 | 25.62 | 25.94 | 25.57 | 25.59 | 396,444 | -0.29(-1.12%) |
Oct 12, 2015 | 25.85 | 25.98 | 25.73 | 25.88 | 770,720 | +0.11(+0.41%) |
Oct 09, 2015 | 25.71 | 25.82 | 25.59 | 25.78 | 675,429 | +0.17(+0.68%) |
Oct 08, 2015 | 25.46 | 25.64 | 25.21 | 25.60 | 1,730,640 | -0.33(-1.27%) |
Oct 07, 2015 | 25.83 | 25.97 | 25.59 | 25.93 | 612,171 | +0.42(+1.63%) |
Oct 06, 2015 | 25.57 | 25.66 | 25.27 | 25.52 | 959,770 | -0.16(-0.60%) |
Oct 05, 2015 | 25.59 | 25.73 | 25.47 | 25.67 | 1,890,572 | +0.71(+2.83%) |
Oct 02, 2015 | 24.63 | 24.97 | 24.09 | 24.96 | 2,283,092 | +1.01(+4.21%) |