Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.05 | 19.91 | 19.91 | 19.91 | 2,329,977 | -0.27(-1.32%) |
Dec 30, 2015 | 20.27 | 20.56 | 20.10 | 20.17 | 1,763,561 | -0.25(-1.20%) |
Dec 29, 2015 | 20.45 | 20.60 | 20.01 | 20.42 | 2,222,997 | +0.15(+0.73%) |
Dec 28, 2015 | 20.22 | 20.46 | 20.00 | 20.27 | 1,975,889 | -0.06(-0.29%) |
Dec 24, 2015 | 20.50 | 20.33 | 20.33 | 20.33 | 1,042,146 | -0.23(-1.10%) |
Dec 23, 2015 | 20.03 | 20.77 | 20.03 | 20.55 | 2,172,509 | +0.68(+3.41%) |
Dec 22, 2015 | 19.63 | 19.97 | 19.58 | 19.88 | 1,771,527 | +0.25(+1.25%) |
Dec 21, 2015 | 19.59 | 20.17 | 19.48 | 19.63 | 3,501,166 | +0.11(+0.55%) |
Dec 18, 2015 | 19.42 | 19.69 | 19.36 | 19.52 | 8,924,537 | +0.00(+0.00%) |
Dec 17, 2015 | 20.27 | 20.33 | 19.51 | 19.52 | 3,061,090 | -0.84(-4.10%) |
Dec 16, 2015 | 20.05 | 20.43 | 19.96 | 20.36 | 2,744,085 | +0.38(+1.92%) |
Dec 15, 2015 | 19.71 | 20.13 | 19.66 | 19.97 | 2,487,001 | +0.47(+2.42%) |
Dec 14, 2015 | 19.50 | 19.63 | 19.12 | 19.50 | 3,614,363 | +0.01(+0.05%) |
Dec 11, 2015 | 19.91 | 20.05 | 19.38 | 19.49 | 3,758,635 | -0.58(-2.89%) |
Dec 10, 2015 | 20.01 | 20.31 | 19.84 | 20.07 | 2,849,380 | +0.09(+0.44%) |
Dec 09, 2015 | 19.91 | 20.45 | 19.77 | 19.98 | 4,536,722 | +0.06(+0.30%) |
Dec 08, 2015 | 20.28 | 20.32 | 19.70 | 19.92 | 3,909,595 | -0.57(-2.78%) |
Dec 07, 2015 | 21.00 | 21.06 | 20.16 | 20.49 | 5,485,603 | -0.68(-3.20%) |
Dec 04, 2015 | 22.44 | 22.44 | 21.12 | 21.17 | 4,494,966 | -1.38(-6.10%) |
Dec 03, 2015 | 22.28 | 22.85 | 22.15 | 22.55 | 5,805,833 | +0.33(+1.50%) |
Dec 02, 2015 | 22.24 | 22.42 | 22.02 | 22.22 | 3,822,025 | +0.04(+0.18%) |
Dec 01, 2015 | 21.75 | 22.26 | 21.65 | 22.18 | 3,165,783 | +0.50(+2.31%) |
Nov 30, 2015 | 21.41 | 22.13 | 21.35 | 21.67 | 3,753,641 | +0.32(+1.52%) |
Nov 27, 2015 | 21.33 | 21.57 | 21.22 | 21.35 | 1,690,456 | +0.04(+0.18%) |
Nov 25, 2015 | 21.40 | 21.31 | 21.31 | 21.31 | 2,709,744 | -0.08(-0.37%) |
Nov 24, 2015 | 21.01 | 21.46 | 20.91 | 21.39 | 2,752,884 | +0.34(+1.64%) |
Nov 23, 2015 | 21.06 | 21.36 | 20.88 | 21.05 | 2,841,829 | -0.09(-0.42%) |
Nov 20, 2015 | 21.26 | 21.56 | 21.02 | 21.13 | 2,306,116 | -0.05(-0.23%) |
Nov 19, 2015 | 20.93 | 21.56 | 20.84 | 21.18 | 3,268,163 | +0.24(+1.13%) |
Nov 18, 2015 | 20.74 | 21.07 | 20.59 | 20.95 | 4,356,659 | +0.35(+1.72%) |
Nov 17, 2015 | 20.81 | 20.87 | 20.54 | 20.59 | 3,491,326 | -0.22(-1.04%) |
Nov 16, 2015 | 20.31 | 20.84 | 20.26 | 20.81 | 3,058,768 | +0.46(+2.27%) |
Nov 13, 2015 | 20.08 | 20.61 | 20.08 | 20.35 | 4,726,129 | +0.03(+0.15%) |
Nov 12, 2015 | 20.64 | 20.77 | 20.20 | 20.32 | 4,305,050 | -0.96(-4.53%) |
Nov 11, 2015 | 21.26 | 21.41 | 21.09 | 21.28 | 3,544,152 | +0.16(+0.74%) |
Nov 10, 2015 | 20.88 | 21.45 | 20.87 | 21.12 | 5,497,661 | +0.25(+1.18%) |
Nov 09, 2015 | 20.56 | 21.01 | 20.49 | 20.88 | 7,864,759 | +0.38(+1.87%) |
Nov 06, 2015 | 20.26 | 20.60 | 19.91 | 20.49 | 10,488,363 | +0.12(+0.58%) |
Nov 05, 2015 | 19.70 | 20.78 | 19.46 | 20.38 | 5,996,480 | +0.77(+3.91%) |
Nov 04, 2015 | 19.80 | 20.06 | 19.52 | 19.61 | 4,682,068 | -0.21(-1.04%) |
Nov 03, 2015 | 19.72 | 20.01 | 19.22 | 19.82 | 4,052,230 | +0.13(+0.65%) |
Nov 02, 2015 | 19.71 | 19.90 | 19.51 | 19.69 | 4,699,923 | -0.08(-0.40%) |
Oct 30, 2015 | 19.54 | 19.91 | 19.33 | 19.77 | 5,519,464 | +0.26(+1.31%) |
Oct 29, 2015 | 19.32 | 19.89 | 19.32 | 19.51 | 3,925,113 | +0.01(+0.05%) |
Oct 28, 2015 | 19.13 | 19.66 | 19.03 | 19.50 | 4,804,100 | +0.51(+2.69%) |
Oct 27, 2015 | 19.07 | 19.27 | 18.83 | 18.99 | 3,252,021 | -0.19(-0.97%) |
Oct 26, 2015 | 19.10 | 19.34 | 18.99 | 19.18 | 2,854,439 | +0.03(+0.15%) |
Oct 23, 2015 | 19.04 | 19.20 | 18.84 | 19.15 | 4,033,022 | +0.16(+0.83%) |
Oct 22, 2015 | 19.23 | 19.39 | 18.65 | 18.99 | 5,288,198 | -0.23(-1.18%) |
Oct 21, 2015 | 19.55 | 19.72 | 19.16 | 19.22 | 4,070,164 | -0.29(-1.46%) |
Oct 20, 2015 | 18.80 | 19.66 | 18.75 | 19.50 | 5,347,095 | +0.52(+2.74%) |
Oct 19, 2015 | 18.18 | 19.10 | 18.15 | 18.98 | 13,255,772 | +0.56(+3.04%) |
Oct 16, 2015 | 22.67 | 22.67 | 18.19 | 18.42 | 24,834,074 | -7.34(-28.50%) |
Oct 15, 2015 | 25.20 | 25.76 | 25.12 | 25.76 | 2,150,317 | +0.60(+2.38%) |
Oct 14, 2015 | 25.36 | 25.55 | 25.06 | 25.16 | 2,720,726 | -0.28(-1.08%) |
Oct 13, 2015 | 25.63 | 25.92 | 25.31 | 25.44 | 3,240,653 | -0.39(-1.52%) |
Oct 12, 2015 | 26.08 | 26.18 | 25.67 | 25.83 | 1,614,162 | -0.23(-0.87%) |
Oct 09, 2015 | 26.41 | 26.59 | 25.95 | 26.06 | 2,263,932 | -0.27(-1.01%) |
Oct 08, 2015 | 25.66 | 26.36 | 25.55 | 26.32 | 2,442,151 | +0.57(+2.21%) |
Oct 07, 2015 | 25.40 | 25.98 | 25.32 | 25.75 | 4,994,084 | +0.56(+2.22%) |
Oct 06, 2015 | 25.17 | 25.61 | 25.05 | 25.19 | 2,604,655 | +0.07(+0.27%) |
Oct 05, 2015 | 24.57 | 25.22 | 24.37 | 25.12 | 3,598,943 | +0.80(+3.27%) |
Oct 02, 2015 | 23.43 | 24.35 | 23.05 | 24.33 | 4,113,765 | +0.06(+0.24%) |