Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.65 | 21.48 | 21.48 | 21.48 | 573,362 | -0.24(-1.10%) |
Dec 30, 2015 | 21.67 | 21.85 | 21.65 | 21.72 | 752,225 | -0.10(-0.44%) |
Dec 29, 2015 | 21.96 | 22.16 | 21.77 | 21.82 | 670,428 | -0.04(-0.19%) |
Dec 28, 2015 | 21.76 | 21.90 | 21.58 | 21.86 | 769,956 | +0.02(+0.10%) |
Dec 24, 2015 | 21.80 | 21.84 | 21.84 | 21.84 | 340,192 | -0.01(-0.05%) |
Dec 23, 2015 | 21.66 | 21.96 | 21.59 | 21.85 | 814,741 | +0.35(+1.62%) |
Dec 22, 2015 | 21.12 | 21.63 | 20.90 | 21.50 | 1,261,273 | +0.49(+2.34%) |
Dec 21, 2015 | 20.87 | 21.13 | 20.81 | 21.01 | 1,045,794 | +0.23(+1.12%) |
Dec 18, 2015 | 20.71 | 20.91 | 20.52 | 20.78 | 3,001,961 | +0.07(+0.36%) |
Dec 17, 2015 | 20.71 | 20.93 | 20.41 | 20.70 | 1,425,106 | +0.00(+0.00%) |
Dec 16, 2015 | 20.58 | 20.82 | 20.26 | 20.70 | 1,250,786 | +0.20(+0.97%) |
Dec 15, 2015 | 20.60 | 20.66 | 20.36 | 20.50 | 1,346,996 | +0.01(+0.03%) |
Dec 14, 2015 | 20.78 | 20.80 | 20.26 | 20.50 | 1,372,732 | -0.27(-1.29%) |
Dec 11, 2015 | 20.87 | 20.98 | 20.49 | 20.76 | 648,704 | -0.34(-1.60%) |
Dec 10, 2015 | 21.14 | 21.26 | 20.95 | 21.10 | 747,203 | -0.06(-0.27%) |
Dec 09, 2015 | 21.25 | 21.55 | 21.03 | 21.16 | 720,907 | -0.15(-0.70%) |
Dec 08, 2015 | 21.57 | 21.62 | 21.27 | 21.31 | 548,740 | -0.45(-2.08%) |
Dec 07, 2015 | 21.90 | 21.90 | 21.56 | 21.76 | 849,425 | -0.22(-1.02%) |
Dec 04, 2015 | 21.99 | 22.22 | 21.88 | 21.98 | 613,155 | -0.02(-0.09%) |
Dec 03, 2015 | 22.19 | 22.19 | 21.75 | 22.00 | 1,218,457 | -0.11(-0.50%) |
Dec 02, 2015 | 22.27 | 22.40 | 22.01 | 22.11 | 629,128 | -0.20(-0.89%) |
Dec 01, 2015 | 22.50 | 22.59 | 22.21 | 22.31 | 539,504 | -0.18(-0.80%) |
Nov 30, 2015 | 22.61 | 23.11 | 22.37 | 22.49 | 1,012,392 | +0.02(+0.11%) |
Nov 27, 2015 | 22.38 | 22.58 | 22.29 | 22.47 | 244,073 | +0.08(+0.37%) |
Nov 25, 2015 | 22.46 | 22.38 | 22.38 | 22.38 | 582,756 | -0.08(-0.35%) |
Nov 24, 2015 | 22.10 | 22.58 | 22.08 | 22.46 | 603,795 | +0.26(+1.15%) |
Nov 23, 2015 | 22.27 | 22.44 | 22.14 | 22.21 | 471,254 | +0.00(+0.00%) |
Nov 20, 2015 | 22.16 | 22.37 | 22.13 | 22.21 | 524,628 | +0.10(+0.44%) |
Nov 19, 2015 | 21.93 | 22.18 | 21.71 | 22.11 | 646,849 | +0.14(+0.62%) |
Nov 18, 2015 | 21.41 | 22.03 | 21.41 | 21.97 | 1,613,336 | +0.63(+2.98%) |
Nov 17, 2015 | 21.51 | 21.64 | 21.27 | 21.34 | 986,653 | -0.18(-0.82%) |
Nov 16, 2015 | 21.29 | 21.53 | 21.25 | 21.51 | 1,549,166 | +0.15(+0.71%) |
Nov 13, 2015 | 21.54 | 21.69 | 21.30 | 21.36 | 1,382,589 | -0.22(-1.02%) |
Nov 12, 2015 | 22.23 | 22.23 | 21.56 | 21.58 | 893,831 | -0.70(-3.16%) |
Nov 11, 2015 | 22.48 | 22.56 | 22.21 | 22.28 | 825,628 | -0.16(-0.69%) |
Nov 10, 2015 | 22.29 | 22.45 | 22.21 | 22.44 | 884,213 | +0.06(+0.27%) |
Nov 09, 2015 | 22.58 | 22.65 | 22.18 | 22.38 | 714,022 | -0.27(-1.18%) |
Nov 06, 2015 | 22.75 | 22.80 | 22.43 | 22.65 | 611,803 | -0.18(-0.80%) |
Nov 05, 2015 | 22.77 | 22.97 | 22.41 | 22.83 | 1,414,266 | +0.02(+0.09%) |
Nov 04, 2015 | 22.69 | 22.96 | 22.66 | 22.81 | 1,918,543 | +0.13(+0.58%) |
Nov 03, 2015 | 22.36 | 22.74 | 22.24 | 22.68 | 1,251,789 | +0.43(+1.92%) |
Nov 02, 2015 | 22.01 | 22.35 | 21.83 | 22.25 | 668,032 | +0.37(+1.70%) |
Oct 30, 2015 | 22.09 | 22.16 | 21.88 | 21.88 | 957,992 | -0.13(-0.57%) |
Oct 29, 2015 | 21.81 | 22.16 | 21.81 | 22.00 | 1,090,663 | +0.04(+0.16%) |
Oct 28, 2015 | 21.32 | 21.99 | 21.29 | 21.97 | 833,281 | +0.71(+3.34%) |
Oct 27, 2015 | 21.47 | 21.54 | 21.17 | 21.26 | 885,803 | -0.33(-1.52%) |
Oct 26, 2015 | 21.71 | 21.77 | 21.56 | 21.59 | 923,482 | -0.08(-0.38%) |
Oct 23, 2015 | 21.54 | 21.80 | 21.34 | 21.67 | 2,119,579 | +0.31(+1.47%) |
Oct 22, 2015 | 20.27 | 21.64 | 20.22 | 21.36 | 3,942,544 | +1.26(+6.29%) |
Oct 21, 2015 | 20.35 | 20.47 | 19.91 | 20.09 | 1,822,320 | -0.25(-1.22%) |
Oct 20, 2015 | 20.57 | 20.64 | 20.28 | 20.34 | 2,137,186 | -0.26(-1.26%) |
Oct 19, 2015 | 20.30 | 20.64 | 20.27 | 20.60 | 1,536,481 | +0.20(+0.98%) |
Oct 16, 2015 | 20.66 | 20.75 | 20.17 | 20.40 | 1,253,543 | -0.28(-1.37%) |
Oct 15, 2015 | 20.65 | 20.73 | 20.26 | 20.68 | 1,078,029 | +0.06(+0.27%) |
Oct 14, 2015 | 20.79 | 20.87 | 20.58 | 20.63 | 834,488 | -0.25(-1.21%) |
Oct 13, 2015 | 21.22 | 21.37 | 20.86 | 20.88 | 1,269,531 | -0.53(-2.47%) |
Oct 12, 2015 | 21.83 | 21.83 | 21.38 | 21.41 | 751,696 | -0.40(-1.84%) |
Oct 09, 2015 | 22.09 | 22.23 | 21.77 | 21.81 | 663,613 | -0.28(-1.28%) |
Oct 08, 2015 | 21.52 | 22.11 | 21.52 | 22.09 | 565,969 | +0.52(+2.39%) |
Oct 07, 2015 | 21.25 | 21.81 | 21.25 | 21.57 | 1,802,985 | +0.44(+2.08%) |
Oct 06, 2015 | 20.92 | 21.26 | 20.92 | 21.13 | 1,219,191 | +0.18(+0.88%) |
Oct 05, 2015 | 20.26 | 20.98 | 20.23 | 20.95 | 1,202,751 | +0.81(+4.04%) |
Oct 02, 2015 | 19.50 | 20.14 | 19.49 | 20.14 | 1,336,649 | +0.34(+1.74%) |