Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.22 | 19.57 | 19.57 | 19.57 | 61,200 | +0.22(+1.14%) |
Dec 30, 2015 | 19.95 | 20.60 | 19.33 | 19.35 | 99,080 | -0.75(-3.73%) |
Dec 29, 2015 | 20.13 | 21.15 | 19.75 | 20.10 | 75,752 | +0.13(+0.65%) |
Dec 28, 2015 | 20.12 | 20.54 | 19.61 | 19.97 | 86,129 | -0.25(-1.24%) |
Dec 24, 2015 | 20.21 | 20.22 | 20.22 | 20.22 | 15,000 | +0.16(+0.80%) |
Dec 23, 2015 | 20.41 | 20.55 | 19.93 | 20.06 | 116,160 | -0.06(-0.30%) |
Dec 22, 2015 | 20.27 | 21.06 | 19.66 | 20.12 | 110,876 | -0.10(-0.49%) |
Dec 21, 2015 | 20.79 | 21.08 | 19.63 | 20.22 | 78,542 | -0.44(-2.13%) |
Dec 18, 2015 | 21.00 | 21.41 | 20.31 | 20.66 | 741,290 | -0.33(-1.57%) |
Dec 17, 2015 | 23.50 | 23.50 | 20.66 | 20.99 | 167,299 | -2.55(-10.83%) |
Dec 16, 2015 | 23.09 | 24.04 | 22.32 | 23.54 | 201,464 | +0.70(+3.06%) |
Dec 15, 2015 | 21.71 | 23.70 | 20.81 | 22.84 | 170,257 | +1.41(+6.58%) |
Dec 14, 2015 | 20.50 | 21.58 | 20.49 | 21.43 | 117,992 | +0.96(+4.69%) |
Dec 11, 2015 | 20.18 | 20.69 | 20.01 | 20.47 | 62,868 | -0.18(-0.87%) |
Dec 10, 2015 | 20.78 | 20.98 | 20.21 | 20.65 | 77,360 | -0.23(-1.10%) |
Dec 09, 2015 | 21.56 | 21.81 | 20.61 | 20.88 | 98,972 | -0.70(-3.24%) |
Dec 08, 2015 | 21.18 | 22.48 | 21.18 | 21.58 | 87,175 | +0.01(+0.05%) |
Dec 07, 2015 | 22.41 | 22.58 | 21.27 | 21.57 | 37,567 | -1.01(-4.47%) |
Dec 04, 2015 | 22.70 | 22.90 | 20.40 | 22.58 | 39,780 | -0.22(-0.96%) |
Dec 03, 2015 | 22.66 | 22.93 | 22.45 | 22.80 | 62,336 | +0.24(+1.06%) |
Dec 02, 2015 | 22.77 | 23.23 | 21.83 | 22.56 | 77,106 | +0.48(+2.17%) |
Dec 01, 2015 | 22.34 | 22.62 | 21.35 | 22.08 | 112,387 | -0.11(-0.50%) |
Nov 30, 2015 | 21.53 | 22.67 | 21.29 | 22.19 | 195,026 | +0.65(+3.02%) |
Nov 27, 2015 | 21.24 | 21.83 | 21.05 | 21.54 | 29,289 | +0.56(+2.67%) |
Nov 25, 2015 | 20.19 | 20.98 | 20.98 | 20.98 | 43,800 | +0.79(+3.91%) |
Nov 24, 2015 | 19.87 | 20.23 | 19.66 | 20.19 | 67,489 | +0.33(+1.66%) |
Nov 23, 2015 | 19.21 | 20.07 | 18.82 | 19.86 | 66,284 | +0.55(+2.85%) |
Nov 20, 2015 | 19.78 | 19.95 | 18.90 | 19.31 | 82,350 | -0.31(-1.58%) |
Nov 19, 2015 | 21.07 | 21.07 | 19.48 | 19.62 | 84,835 | -1.45(-6.88%) |
Nov 18, 2015 | 20.03 | 21.10 | 20.01 | 21.07 | 92,755 | +1.10(+5.51%) |
Nov 17, 2015 | 20.98 | 21.58 | 19.32 | 19.97 | 99,865 | -0.96(-4.59%) |
Nov 16, 2015 | 22.69 | 22.69 | 20.28 | 20.93 | 203,806 | -1.91(-8.36%) |
Nov 13, 2015 | 22.22 | 23.36 | 22.06 | 22.84 | 168,475 | +0.52(+2.33%) |
Nov 12, 2015 | 23.63 | 23.83 | 22.06 | 22.32 | 55,107 | -1.47(-6.18%) |
Nov 11, 2015 | 23.64 | 23.93 | 23.18 | 23.79 | 61,194 | +0.17(+0.72%) |
Nov 10, 2015 | 24.14 | 24.35 | 23.14 | 23.62 | 223,970 | -0.52(-2.15%) |
Nov 09, 2015 | 23.93 | 24.30 | 23.46 | 24.14 | 144,071 | +0.20(+0.84%) |
Nov 06, 2015 | 23.37 | 24.27 | 22.82 | 23.94 | 156,899 | +0.50(+2.13%) |
Nov 05, 2015 | 23.70 | 23.88 | 22.89 | 23.44 | 81,281 | -0.08(-0.34%) |
Nov 04, 2015 | 23.56 | 24.10 | 22.71 | 23.52 | 101,101 | +0.08(+0.34%) |
Nov 03, 2015 | 22.42 | 23.67 | 22.11 | 23.44 | 105,593 | +1.04(+4.64%) |
Nov 02, 2015 | 22.87 | 23.64 | 21.66 | 22.40 | 128,623 | -0.34(-1.50%) |
Oct 30, 2015 | 23.18 | 23.52 | 22.02 | 22.74 | 111,771 | -0.42(-1.81%) |
Oct 29, 2015 | 24.66 | 24.67 | 22.78 | 23.16 | 112,112 | -1.50(-6.08%) |
Oct 28, 2015 | 23.99 | 24.78 | 23.43 | 24.66 | 82,687 | +0.69(+2.88%) |
Oct 27, 2015 | 23.95 | 24.19 | 23.25 | 23.97 | 62,056 | -0.02(-0.08%) |
Oct 26, 2015 | 23.68 | 24.45 | 23.08 | 23.99 | 167,296 | +0.32(+1.35%) |
Oct 23, 2015 | 22.93 | 23.96 | 22.17 | 23.67 | 91,182 | +1.15(+5.11%) |
Oct 22, 2015 | 21.82 | 23.64 | 21.30 | 22.52 | 149,080 | +0.78(+3.59%) |
Oct 21, 2015 | 21.76 | 22.54 | 20.41 | 21.74 | 57,256 | +0.15(+0.69%) |
Oct 20, 2015 | 21.90 | 22.35 | 21.29 | 21.59 | 102,652 | -0.28(-1.28%) |
Oct 19, 2015 | 21.60 | 22.63 | 20.82 | 21.87 | 75,160 | +0.28(+1.30%) |
Oct 16, 2015 | 22.75 | 24.20 | 21.51 | 21.59 | 207,135 | -1.06(-4.68%) |
Oct 15, 2015 | 20.73 | 22.77 | 20.73 | 22.65 | 63,217 | +1.77(+8.48%) |
Oct 14, 2015 | 20.05 | 21.40 | 19.87 | 20.88 | 72,293 | +0.90(+4.50%) |
Oct 13, 2015 | 21.15 | 21.59 | 19.71 | 19.98 | 81,956 | -1.28(-6.02%) |
Oct 12, 2015 | 21.04 | 22.28 | 20.25 | 21.26 | 270,413 | -0.06(-0.28%) |
Oct 09, 2015 | 21.73 | 23.10 | 21.11 | 21.32 | 78,055 | -0.49(-2.25%) |
Oct 08, 2015 | 22.21 | 23.18 | 20.60 | 21.81 | 120,571 | -0.80(-3.54%) |
Oct 07, 2015 | 20.85 | 23.49 | 20.71 | 22.61 | 185,814 | +1.73(+8.29%) |
Oct 06, 2015 | 21.18 | 21.57 | 20.35 | 20.88 | 185,122 | -0.32(-1.51%) |
Oct 05, 2015 | 21.05 | 21.44 | 20.23 | 21.20 | 125,707 | +0.50(+2.42%) |
Oct 02, 2015 | 18.25 | 21.05 | 18.15 | 20.70 | 261,212 | +2.21(+11.95%) |
Oct 01, 2015 | 19.73 | 20.30 | 18.12 | 18.49 | 194,612 | -1.39(-6.99%) |
Sep 30, 2015 | 19.02 | 20.46 | 17.13 | 19.88 | 1,874,821 | +1.06(+5.63%) |
Sep 29, 2015 | 19.72 | 21.20 | 18.64 | 18.82 | 288,208 | -1.01(-5.09%) |
Sep 28, 2015 | 22.63 | 23.60 | 19.23 | 19.83 | 222,414 | -2.74(-12.14%) |
Sep 25, 2015 | 24.84 | 25.12 | 22.34 | 22.57 | 189,895 | -1.80(-7.39%) |
Sep 24, 2015 | 24.94 | 25.13 | 23.62 | 24.37 | 326,036 | -1.37(-5.32%) |
Sep 23, 2015 | 25.33 | 26.19 | 24.29 | 25.74 | 87,658 | +0.45(+1.78%) |
Sep 22, 2015 | 25.75 | 26.05 | 25.00 | 25.29 | 128,165 | -0.76(-2.92%) |
Sep 21, 2015 | 25.70 | 26.70 | 25.25 | 26.05 | 225,074 | +0.54(+2.12%) |
Sep 18, 2015 | 26.10 | 27.37 | 25.13 | 25.51 | 444,371 | -0.55(-2.11%) |
Sep 17, 2015 | 27.30 | 27.53 | 25.83 | 26.06 | 230,902 | -1.08(-3.98%) |
Sep 16, 2015 | 28.22 | 28.46 | 26.79 | 27.14 | 289,151 | -1.18(-4.17%) |
Sep 15, 2015 | 28.24 | 28.50 | 27.81 | 28.32 | 144,003 | -0.02(-0.07%) |
Sep 14, 2015 | 28.09 | 28.40 | 27.57 | 28.34 | 32,217 | +0.29(+1.03%) |
Sep 11, 2015 | 28.10 | 28.11 | 27.50 | 28.05 | 58,218 | -0.35(-1.23%) |
Sep 10, 2015 | 28.01 | 28.94 | 26.82 | 28.40 | 79,775 | -0.24(-0.84%) |
Sep 09, 2015 | 28.51 | 28.95 | 27.98 | 28.64 | 53,056 | +0.13(+0.46%) |
Sep 08, 2015 | 28.30 | 29.56 | 27.60 | 28.51 | 150,846 | +0.06(+0.21%) |
Sep 04, 2015 | 28.52 | 28.45 | 28.45 | 28.45 | 190,600 | +0.00(+0.00%) |
Sep 03, 2015 | 27.84 | 28.64 | 27.70 | 28.45 | 272,422 | +0.17(+0.60%) |
Sep 02, 2015 | 26.37 | 28.40 | 26.37 | 28.28 | 210,308 | +2.26(+8.69%) |
Sep 01, 2015 | 25.11 | 26.67 | 24.57 | 26.02 | 155,174 | +0.06(+0.23%) |
Aug 31, 2015 | 25.56 | 27.71 | 25.30 | 25.96 | 87,667 | +0.54(+2.12%) |
Aug 28, 2015 | 26.01 | 26.94 | 25.00 | 25.42 | 78,326 | -0.50(-1.93%) |
Aug 27, 2015 | 24.40 | 27.19 | 24.24 | 25.92 | 95,283 | +1.80(+7.46%) |
Aug 26, 2015 | 23.59 | 24.49 | 23.25 | 24.12 | 122,674 | +0.80(+3.43%) |
Aug 25, 2015 | 24.82 | 24.95 | 23.17 | 23.32 | 140,565 | -0.51(-2.14%) |
Aug 24, 2015 | 21.48 | 24.34 | 21.00 | 23.83 | 190,236 | -0.22(-0.91%) |
Aug 21, 2015 | 24.70 | 25.52 | 23.11 | 24.05 | 210,322 | -1.15(-4.56%) |
Aug 20, 2015 | 26.32 | 27.74 | 25.03 | 25.20 | 124,021 | -1.14(-4.33%) |
Aug 19, 2015 | 26.50 | 27.81 | 25.08 | 26.34 | 219,000 | -0.29(-1.09%) |
Aug 18, 2015 | 27.49 | 27.55 | 26.13 | 26.63 | 159,064 | -1.09(-3.93%) |
Aug 17, 2015 | 30.48 | 30.48 | 27.45 | 27.72 | 554,679 | -0.55(-1.95%) |
Aug 14, 2015 | 24.80 | 28.69 | 24.80 | 28.27 | 385,217 | +3.56(+14.41%) |
Aug 13, 2015 | 27.05 | 30.52 | 24.29 | 24.71 | 725,107 | -1.94(-7.28%) |
Aug 12, 2015 | 24.54 | 27.41 | 24.36 | 26.65 | 331,442 | +2.30(+9.45%) |
Aug 11, 2015 | 24.13 | 24.59 | 23.56 | 24.35 | 140,070 | +0.23(+0.95%) |
Aug 10, 2015 | 24.04 | 24.68 | 23.51 | 24.12 | 140,892 | +0.29(+1.22%) |
Aug 07, 2015 | 24.60 | 24.63 | 23.67 | 23.83 | 95,019 | -0.77(-3.13%) |
Aug 06, 2015 | 24.52 | 24.78 | 23.81 | 24.60 | 155,585 | +0.28(+1.15%) |
Aug 05, 2015 | 24.00 | 24.68 | 23.90 | 24.32 | 186,473 | +0.50(+2.10%) |
Aug 04, 2015 | 23.82 | 24.45 | 23.33 | 23.82 | 158,582 | -0.30(-1.24%) |
Aug 03, 2015 | 24.00 | 24.86 | 23.00 | 24.12 | 235,830 | +0.55(+2.33%) |
Jul 31, 2015 | 22.99 | 24.09 | 22.99 | 23.57 | 226,491 | +0.40(+1.73%) |
Jul 30, 2015 | 24.25 | 24.44 | 22.90 | 23.17 | 116,625 | -0.88(-3.66%) |
Jul 29, 2015 | 24.20 | 24.20 | 23.50 | 24.05 | 71,632 | +0.26(+1.09%) |
Jul 28, 2015 | 23.50 | 23.96 | 22.63 | 23.79 | 175,384 | +0.48(+2.06%) |
Jul 27, 2015 | 23.61 | 24.67 | 23.15 | 23.31 | 111,159 | -0.04(-0.17%) |
Jul 24, 2015 | 23.05 | 23.62 | 22.12 | 23.35 | 478,677 | +0.14(+0.60%) |
Jul 23, 2015 | 24.68 | 24.86 | 22.94 | 23.21 | 644,636 | +0.01(+0.04%) |
Jul 22, 2015 | 23.02 | 23.95 | 22.68 | 23.20 | 260,265 | +0.54(+2.38%) |
Jul 21, 2015 | 22.00 | 23.89 | 22.00 | 22.66 | 272,984 | +1.63(+7.75%) |
Jul 20, 2015 | 20.00 | 21.58 | 20.00 | 21.03 | 352,889 | +1.03(+5.15%) |
Jul 17, 2015 | 20.32 | 21.78 | 19.00 | 20.00 | 826,423 | +0.00(+0.00%) |