Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.59 | 19.59 | 19.59 | 19.59 | 9,273,973 | -0.03(-0.16%) |
Dec 30, 2015 | 19.78 | 19.93 | 19.59 | 19.62 | 8,829,344 | -0.35(-1.76%) |
Dec 29, 2015 | 20.04 | 20.18 | 19.90 | 19.98 | 11,270,752 | +0.10(+0.50%) |
Dec 28, 2015 | 19.85 | 19.94 | 19.74 | 19.88 | 9,855,689 | -0.26(-1.28%) |
Dec 24, 2015 | 20.38 | 20.13 | 20.13 | 20.13 | 5,394,182 | -0.14(-0.71%) |
Dec 23, 2015 | 20.06 | 20.28 | 19.97 | 20.28 | 16,189,494 | +0.98(+5.07%) |
Dec 22, 2015 | 19.02 | 19.34 | 18.95 | 19.30 | 11,466,018 | +0.41(+2.19%) |
Dec 21, 2015 | 19.12 | 19.23 | 18.75 | 18.89 | 13,683,550 | -0.01(-0.07%) |
Dec 18, 2015 | 19.08 | 19.20 | 18.90 | 18.90 | 11,697,955 | -0.13(-0.66%) |
Dec 17, 2015 | 19.28 | 19.32 | 19.02 | 19.02 | 11,505,786 | -0.33(-1.68%) |
Dec 16, 2015 | 19.46 | 19.56 | 19.15 | 19.35 | 15,403,940 | +0.08(+0.39%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.12 | 19.27 | 21,471,464 | +0.33(+1.75%) |
Dec 14, 2015 | 19.08 | 19.20 | 18.74 | 18.94 | 27,039,214 | -0.36(-1.85%) |
Dec 11, 2015 | 19.52 | 19.59 | 19.27 | 19.30 | 13,312,798 | -0.63(-3.18%) |
Dec 10, 2015 | 19.88 | 20.17 | 19.85 | 19.93 | 12,588,122 | -0.01(-0.03%) |
Dec 09, 2015 | 19.91 | 20.31 | 19.77 | 19.94 | 16,383,225 | +0.34(+1.73%) |
Dec 08, 2015 | 19.39 | 19.87 | 19.21 | 19.60 | 14,217,571 | +0.01(+0.03%) |
Dec 07, 2015 | 19.90 | 19.95 | 19.49 | 19.59 | 19,038,052 | -0.88(-4.32%) |
Dec 04, 2015 | 20.64 | 20.64 | 20.23 | 20.48 | 14,562,661 | -0.37(-1.77%) |
Dec 03, 2015 | 21.32 | 21.34 | 20.78 | 20.85 | 10,232,921 | -0.35(-1.66%) |
Dec 02, 2015 | 21.49 | 21.72 | 21.12 | 21.20 | 12,205,614 | -0.60(-2.73%) |
Dec 01, 2015 | 21.79 | 21.91 | 21.67 | 21.79 | 8,971,696 | +0.11(+0.49%) |
Nov 30, 2015 | 21.89 | 21.96 | 21.66 | 21.69 | 8,947,846 | -0.14(-0.66%) |
Nov 27, 2015 | 21.82 | 21.90 | 21.77 | 21.83 | 4,546,432 | -0.10(-0.46%) |
Nov 25, 2015 | 21.84 | 21.93 | 21.93 | 21.93 | 8,328,355 | +0.00(+0.00%) |
Nov 24, 2015 | 21.61 | 21.99 | 21.61 | 21.93 | 10,329,019 | +0.36(+1.66%) |
Nov 23, 2015 | 21.55 | 21.72 | 21.49 | 21.57 | 8,226,802 | -0.01(-0.03%) |
Nov 20, 2015 | 21.94 | 22.04 | 21.57 | 21.58 | 8,409,694 | -0.51(-2.33%) |
Nov 19, 2015 | 22.01 | 22.18 | 21.93 | 22.09 | 9,284,150 | +0.09(+0.43%) |
Nov 18, 2015 | 21.81 | 22.02 | 21.67 | 22.00 | 11,842,347 | +0.58(+2.69%) |
Nov 17, 2015 | 21.65 | 21.70 | 21.36 | 21.42 | 7,696,626 | -0.19(-0.87%) |
Nov 16, 2015 | 20.93 | 21.62 | 20.93 | 21.61 | 9,301,220 | +0.69(+3.30%) |
Nov 13, 2015 | 20.83 | 21.06 | 20.62 | 20.92 | 7,675,611 | -0.08(-0.36%) |
Nov 12, 2015 | 21.22 | 21.34 | 20.90 | 21.00 | 9,755,872 | -0.56(-2.59%) |
Nov 11, 2015 | 21.79 | 21.84 | 21.53 | 21.56 | 7,396,701 | -0.24(-1.09%) |
Nov 10, 2015 | 21.70 | 21.94 | 21.64 | 21.79 | 7,525,217 | -0.07(-0.32%) |
Nov 09, 2015 | 22.03 | 22.18 | 21.74 | 21.86 | 9,138,371 | -0.16(-0.71%) |
Nov 06, 2015 | 21.95 | 22.17 | 21.80 | 22.02 | 9,337,061 | -0.26(-1.18%) |
Nov 05, 2015 | 22.50 | 22.68 | 22.27 | 22.28 | 10,237,012 | -0.51(-2.23%) |
Nov 04, 2015 | 23.18 | 23.22 | 22.63 | 22.79 | 14,185,615 | -0.55(-2.34%) |
Nov 03, 2015 | 22.79 | 23.52 | 22.76 | 23.34 | 15,868,996 | +0.60(+2.62%) |
Nov 02, 2015 | 22.34 | 22.78 | 22.28 | 22.74 | 11,478,301 | +0.36(+1.62%) |
Oct 30, 2015 | 22.33 | 22.56 | 22.14 | 22.38 | 8,706,988 | -0.01(-0.03%) |
Oct 29, 2015 | 22.18 | 22.57 | 22.15 | 22.38 | 11,608,623 | -0.02(-0.08%) |
Oct 28, 2015 | 21.99 | 22.62 | 21.98 | 22.40 | 15,459,354 | +0.58(+2.64%) |
Oct 27, 2015 | 21.82 | 22.06 | 21.69 | 21.82 | 16,180,769 | -0.14(-0.66%) |
Oct 26, 2015 | 22.31 | 22.34 | 21.97 | 21.97 | 8,147,084 | -0.42(-1.88%) |
Oct 23, 2015 | 22.46 | 22.56 | 22.26 | 22.39 | 7,605,522 | -0.13(-0.56%) |
Oct 22, 2015 | 22.33 | 22.56 | 22.29 | 22.51 | 12,976,778 | +0.49(+2.22%) |
Oct 21, 2015 | 22.13 | 22.23 | 21.97 | 22.03 | 10,377,173 | +0.11(+0.49%) |
Oct 20, 2015 | 21.62 | 21.99 | 21.60 | 21.92 | 8,624,313 | +0.02(+0.09%) |
Oct 19, 2015 | 22.15 | 22.18 | 21.76 | 21.90 | 7,854,087 | -0.58(-2.57%) |
Oct 16, 2015 | 22.50 | 22.51 | 22.16 | 22.48 | 9,037,865 | +0.11(+0.50%) |
Oct 15, 2015 | 22.16 | 22.37 | 21.96 | 22.36 | 9,782,393 | +0.23(+1.02%) |
Oct 14, 2015 | 21.98 | 22.21 | 21.87 | 22.14 | 11,945,280 | +0.37(+1.70%) |
Oct 13, 2015 | 21.56 | 22.04 | 21.50 | 21.77 | 11,328,105 | -0.40(-1.81%) |
Oct 12, 2015 | 22.40 | 22.42 | 22.08 | 22.17 | 11,250,589 | -0.37(-1.64%) |
Oct 09, 2015 | 22.74 | 22.76 | 22.43 | 22.54 | 14,093,511 | +0.00(+0.00%) |
Oct 08, 2015 | 22.13 | 22.60 | 22.11 | 22.54 | 13,562,944 | +0.16(+0.70%) |
Oct 07, 2015 | 22.39 | 22.63 | 22.14 | 22.38 | 39,892,768 | +0.88(+4.08%) |
Oct 06, 2015 | 21.18 | 21.70 | 21.16 | 21.50 | 19,842,782 | +0.51(+2.45%) |
Oct 05, 2015 | 20.80 | 21.06 | 20.80 | 20.99 | 17,033,526 | +0.61(+2.98%) |
Oct 02, 2015 | 19.73 | 20.39 | 19.69 | 20.38 | 19,544,926 | +0.98(+5.04%) |