Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.59 | 21.40 | 21.40 | 21.40 | 8,237,588 | -0.35(-1.62%) |
Dec 30, 2015 | 21.86 | 21.88 | 21.73 | 21.75 | 2,991,020 | -0.34(-1.55%) |
Dec 29, 2015 | 21.98 | 22.12 | 21.95 | 22.09 | 2,458,881 | +0.25(+1.16%) |
Dec 28, 2015 | 21.82 | 21.87 | 21.72 | 21.84 | 2,273,193 | -0.05(-0.22%) |
Dec 24, 2015 | 21.88 | 21.89 | 21.89 | 21.89 | 1,089,964 | +0.00(+0.00%) |
Dec 23, 2015 | 21.66 | 21.89 | 21.66 | 21.89 | 2,922,514 | +0.34(+1.55%) |
Dec 22, 2015 | 21.48 | 21.58 | 21.36 | 21.55 | 7,155,599 | +0.09(+0.42%) |
Dec 21, 2015 | 21.69 | 21.72 | 21.34 | 21.46 | 4,446,141 | +0.15(+0.69%) |
Dec 18, 2015 | 21.41 | 21.47 | 21.30 | 21.32 | 9,109,210 | -0.25(-1.17%) |
Dec 17, 2015 | 21.80 | 21.81 | 21.55 | 21.57 | 7,605,955 | -0.07(-0.30%) |
Dec 16, 2015 | 21.47 | 21.71 | 21.32 | 21.63 | 10,982,967 | +0.36(+1.69%) |
Dec 15, 2015 | 21.31 | 21.38 | 21.19 | 21.27 | 8,847,959 | +0.24(+1.13%) |
Dec 14, 2015 | 21.12 | 21.18 | 20.85 | 21.04 | 10,330,059 | -0.02(-0.12%) |
Dec 11, 2015 | 21.22 | 21.27 | 21.05 | 21.06 | 7,348,678 | -0.51(-2.39%) |
Dec 10, 2015 | 21.63 | 21.72 | 21.54 | 21.58 | 3,147,671 | +0.01(+0.04%) |
Dec 09, 2015 | 21.66 | 21.84 | 21.42 | 21.57 | 8,040,474 | -0.10(-0.45%) |
Dec 08, 2015 | 21.65 | 21.74 | 21.54 | 21.67 | 3,882,123 | -0.38(-1.74%) |
Dec 07, 2015 | 22.03 | 22.07 | 21.92 | 22.05 | 5,981,717 | +0.05(+0.22%) |
Dec 04, 2015 | 21.72 | 22.03 | 21.71 | 22.00 | 7,505,813 | +0.21(+0.97%) |
Dec 03, 2015 | 21.99 | 22.02 | 21.68 | 21.79 | 24,919,272 | -0.13(-0.60%) |
Dec 02, 2015 | 22.05 | 22.10 | 21.88 | 21.92 | 11,091,642 | -0.36(-1.61%) |
Dec 01, 2015 | 22.35 | 22.36 | 22.15 | 22.28 | 11,879,892 | +0.02(+0.07%) |
Nov 30, 2015 | 22.33 | 22.37 | 22.25 | 22.26 | 5,907,536 | +0.07(+0.29%) |
Nov 27, 2015 | 22.16 | 22.23 | 22.14 | 22.20 | 2,393,407 | +0.23(+1.04%) |
Nov 25, 2015 | 21.88 | 21.97 | 21.97 | 21.97 | 3,130,481 | +0.29(+1.32%) |
Nov 24, 2015 | 21.57 | 21.72 | 21.51 | 21.68 | 3,311,370 | -0.15(-0.67%) |
Nov 23, 2015 | 21.90 | 21.94 | 21.75 | 21.83 | 3,544,450 | -0.11(-0.52%) |
Nov 20, 2015 | 22.12 | 22.15 | 21.93 | 21.94 | 7,955,147 | -0.10(-0.44%) |
Nov 19, 2015 | 22.03 | 22.16 | 22.00 | 22.04 | 5,737,938 | +0.23(+1.05%) |
Nov 18, 2015 | 21.70 | 21.85 | 21.63 | 21.81 | 5,163,923 | +0.26(+1.21%) |
Nov 17, 2015 | 21.61 | 21.70 | 21.50 | 21.55 | 10,178,606 | +0.10(+0.46%) |
Nov 16, 2015 | 21.31 | 21.46 | 21.26 | 21.45 | 4,405,263 | +0.17(+0.81%) |
Nov 13, 2015 | 21.34 | 21.37 | 21.18 | 21.28 | 4,198,350 | -0.21(-0.99%) |
Nov 12, 2015 | 21.50 | 21.66 | 21.44 | 21.50 | 6,467,802 | -0.15(-0.68%) |
Nov 11, 2015 | 21.75 | 21.77 | 21.59 | 21.64 | 4,309,198 | +0.07(+0.30%) |
Nov 10, 2015 | 21.48 | 21.61 | 21.43 | 21.58 | 4,362,145 | -0.06(-0.26%) |
Nov 09, 2015 | 21.83 | 21.84 | 21.54 | 21.63 | 4,688,841 | -0.36(-1.63%) |
Nov 06, 2015 | 21.95 | 22.02 | 21.81 | 21.99 | 3,179,171 | +0.01(+0.04%) |
Nov 05, 2015 | 22.07 | 22.10 | 21.89 | 21.99 | 3,394,488 | +0.05(+0.22%) |
Nov 04, 2015 | 22.11 | 22.12 | 21.83 | 21.94 | 4,550,771 | -0.39(-1.76%) |
Nov 03, 2015 | 22.26 | 22.39 | 22.19 | 22.33 | 3,137,431 | -0.16(-0.69%) |
Nov 02, 2015 | 22.49 | 22.54 | 22.44 | 22.48 | 3,138,660 | +0.33(+1.51%) |
Oct 30, 2015 | 22.15 | 22.30 | 22.12 | 22.15 | 4,761,419 | +0.05(+0.22%) |
Oct 29, 2015 | 22.01 | 22.11 | 21.96 | 22.10 | 3,108,392 | -0.07(-0.30%) |
Oct 28, 2015 | 22.18 | 22.40 | 21.94 | 22.17 | 10,361,586 | +0.16(+0.74%) |
Oct 27, 2015 | 22.08 | 22.12 | 21.94 | 22.00 | 2,219,540 | -0.22(-0.99%) |
Oct 26, 2015 | 22.25 | 22.28 | 22.15 | 22.22 | 1,318,165 | +0.00(+0.00%) |
Oct 23, 2015 | 22.18 | 22.26 | 22.09 | 22.22 | 5,332,789 | +0.37(+1.68%) |
Oct 22, 2015 | 21.67 | 21.94 | 21.66 | 21.85 | 7,573,053 | +0.34(+1.59%) |
Oct 21, 2015 | 21.68 | 21.72 | 21.51 | 21.51 | 2,058,481 | +0.06(+0.27%) |
Oct 20, 2015 | 21.45 | 21.51 | 21.43 | 21.45 | 1,672,073 | -0.01(-0.04%) |
Oct 19, 2015 | 21.47 | 21.49 | 21.40 | 21.46 | 3,651,660 | +0.02(+0.11%) |
Oct 16, 2015 | 21.38 | 21.47 | 21.34 | 21.44 | 1,354,651 | -0.10(-0.46%) |
Oct 15, 2015 | 21.37 | 21.55 | 21.34 | 21.54 | 1,885,570 | +0.25(+1.19%) |
Oct 14, 2015 | 21.31 | 21.39 | 21.18 | 21.28 | 1,897,379 | +0.04(+0.19%) |
Oct 13, 2015 | 21.15 | 21.39 | 21.14 | 21.24 | 6,588,353 | -0.20(-0.91%) |
Oct 12, 2015 | 21.42 | 21.51 | 21.40 | 21.44 | 2,020,100 | -0.02(-0.08%) |
Oct 09, 2015 | 21.43 | 21.47 | 21.34 | 21.45 | 6,624,627 | +0.18(+0.84%) |
Oct 08, 2015 | 21.00 | 21.29 | 20.99 | 21.27 | 5,185,363 | +0.19(+0.89%) |
Oct 07, 2015 | 21.09 | 21.18 | 20.93 | 21.09 | 2,817,644 | +0.25(+1.22%) |
Oct 06, 2015 | 20.74 | 20.92 | 20.73 | 20.83 | 3,161,699 | +0.17(+0.83%) |
Oct 05, 2015 | 20.61 | 20.69 | 20.54 | 20.66 | 2,338,513 | +0.35(+1.73%) |
Oct 02, 2015 | 19.98 | 20.31 | 19.87 | 20.31 | 3,917,208 | +0.27(+1.35%) |