Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.44 | 23.25 | 23.25 | 23.25 | 2,710,859 | -0.30(-1.29%) |
Dec 30, 2015 | 23.70 | 23.90 | 23.53 | 23.55 | 2,178,593 | -0.18(-0.74%) |
Dec 29, 2015 | 23.71 | 23.84 | 23.48 | 23.73 | 2,779,533 | +0.19(+0.79%) |
Dec 28, 2015 | 23.74 | 23.81 | 23.36 | 23.54 | 2,826,529 | -0.22(-0.93%) |
Dec 24, 2015 | 23.83 | 23.77 | 23.77 | 23.77 | 1,474,999 | -0.10(-0.41%) |
Dec 23, 2015 | 23.46 | 23.91 | 23.46 | 23.86 | 4,925,137 | +0.57(+2.44%) |
Dec 22, 2015 | 22.62 | 23.44 | 22.61 | 23.29 | 5,559,809 | +0.84(+3.76%) |
Dec 21, 2015 | 22.34 | 22.67 | 22.25 | 22.45 | 6,009,501 | +0.30(+1.35%) |
Dec 18, 2015 | 22.15 | 22.37 | 22.09 | 22.15 | 10,681,646 | -0.14(-0.62%) |
Dec 17, 2015 | 22.92 | 22.98 | 22.28 | 22.29 | 5,898,722 | -0.63(-2.74%) |
Dec 16, 2015 | 23.15 | 23.29 | 22.56 | 22.92 | 5,576,393 | +0.12(+0.52%) |
Dec 15, 2015 | 22.73 | 23.08 | 22.72 | 22.80 | 4,989,507 | +0.18(+0.78%) |
Dec 14, 2015 | 22.62 | 22.82 | 22.28 | 22.62 | 5,313,577 | +0.12(+0.55%) |
Dec 11, 2015 | 22.84 | 23.33 | 22.34 | 22.50 | 5,671,464 | -0.78(-3.33%) |
Dec 10, 2015 | 23.19 | 23.48 | 23.12 | 23.27 | 3,778,293 | +0.02(+0.08%) |
Dec 09, 2015 | 23.04 | 23.66 | 22.97 | 23.26 | 6,413,331 | +0.19(+0.80%) |
Dec 08, 2015 | 23.16 | 23.28 | 22.85 | 23.07 | 6,825,547 | -0.27(-1.16%) |
Dec 07, 2015 | 23.61 | 23.66 | 23.21 | 23.34 | 5,144,810 | -0.36(-1.53%) |
Dec 04, 2015 | 23.27 | 23.96 | 23.16 | 23.70 | 10,455,455 | +0.47(+2.03%) |
Dec 03, 2015 | 23.76 | 23.76 | 22.98 | 23.23 | 13,616,685 | -1.17(-4.80%) |
Dec 02, 2015 | 24.53 | 24.75 | 24.37 | 24.40 | 5,459,072 | -0.16(-0.66%) |
Dec 01, 2015 | 24.38 | 24.61 | 24.24 | 24.57 | 6,540,514 | -0.18(-0.71%) |
Nov 30, 2015 | 24.60 | 24.81 | 24.29 | 24.74 | 5,802,225 | +0.06(+0.23%) |
Nov 27, 2015 | 24.56 | 24.80 | 24.49 | 24.68 | 1,425,229 | +0.11(+0.47%) |
Nov 25, 2015 | 24.50 | 24.57 | 24.57 | 24.57 | 3,272,806 | +0.07(+0.27%) |
Nov 24, 2015 | 24.22 | 24.64 | 24.16 | 24.50 | 3,364,623 | +0.06(+0.23%) |
Nov 23, 2015 | 24.56 | 24.74 | 24.40 | 24.45 | 2,756,967 | -0.05(-0.19%) |
Nov 20, 2015 | 24.46 | 24.66 | 24.31 | 24.49 | 5,414,157 | +0.18(+0.74%) |
Nov 19, 2015 | 24.50 | 24.52 | 24.07 | 24.31 | 4,093,215 | -0.21(-0.85%) |
Nov 18, 2015 | 23.83 | 24.56 | 23.76 | 24.52 | 4,624,588 | +0.71(+2.98%) |
Nov 17, 2015 | 23.98 | 24.05 | 23.77 | 23.81 | 3,309,020 | -0.17(-0.69%) |
Nov 16, 2015 | 23.79 | 24.03 | 23.60 | 23.98 | 3,911,961 | +0.17(+0.70%) |
Nov 13, 2015 | 23.77 | 24.05 | 23.69 | 23.81 | 2,826,622 | +0.01(+0.06%) |
Nov 12, 2015 | 24.22 | 24.34 | 23.76 | 23.80 | 4,382,946 | -0.60(-2.44%) |
Nov 11, 2015 | 24.60 | 24.63 | 24.28 | 24.39 | 3,107,177 | -0.08(-0.33%) |
Nov 10, 2015 | 24.61 | 24.85 | 24.31 | 24.47 | 5,214,653 | -0.20(-0.83%) |
Nov 09, 2015 | 25.40 | 25.83 | 24.55 | 24.68 | 4,375,402 | -0.89(-3.48%) |
Nov 06, 2015 | 25.34 | 25.70 | 25.17 | 25.57 | 5,328,660 | +0.22(+0.88%) |
Nov 05, 2015 | 25.06 | 25.38 | 24.83 | 25.35 | 4,196,145 | +0.34(+1.36%) |
Nov 04, 2015 | 24.94 | 25.31 | 24.82 | 25.01 | 4,572,651 | -0.22(-0.88%) |
Nov 03, 2015 | 25.38 | 25.57 | 24.99 | 25.23 | 5,309,995 | -0.23(-0.89%) |
Nov 02, 2015 | 25.05 | 25.59 | 24.93 | 25.46 | 4,078,815 | +0.50(+2.01%) |
Oct 30, 2015 | 25.20 | 25.23 | 24.68 | 24.95 | 4,819,528 | -0.23(-0.92%) |
Oct 29, 2015 | 25.41 | 25.48 | 25.00 | 25.19 | 3,907,925 | -0.28(-1.10%) |
Oct 28, 2015 | 24.43 | 25.50 | 23.95 | 25.47 | 9,865,189 | +1.20(+4.94%) |
Oct 27, 2015 | 24.38 | 25.59 | 23.44 | 24.27 | 14,879,316 | -1.75(-6.72%) |
Oct 26, 2015 | 26.02 | 26.15 | 25.88 | 26.02 | 8,697,245 | +0.02(+0.07%) |
Oct 23, 2015 | 25.62 | 26.08 | 25.47 | 26.00 | 6,365,149 | +0.44(+1.71%) |
Oct 22, 2015 | 25.51 | 25.71 | 25.06 | 25.56 | 5,645,108 | +0.55(+2.20%) |
Oct 21, 2015 | 25.24 | 25.46 | 24.93 | 25.01 | 5,314,113 | -0.12(-0.47%) |
Oct 20, 2015 | 24.43 | 25.21 | 24.31 | 25.13 | 6,964,303 | +0.36(+1.45%) |
Oct 19, 2015 | 24.86 | 25.10 | 24.62 | 24.77 | 5,959,257 | -0.13(-0.51%) |
Oct 16, 2015 | 25.45 | 25.45 | 24.62 | 24.90 | 9,272,328 | -0.45(-1.78%) |
Oct 15, 2015 | 25.39 | 25.83 | 24.98 | 25.35 | 4,968,373 | +0.09(+0.34%) |
Oct 14, 2015 | 25.69 | 25.69 | 25.20 | 25.26 | 3,948,054 | -0.29(-1.13%) |
Oct 13, 2015 | 25.89 | 25.93 | 25.47 | 25.55 | 4,607,950 | -0.45(-1.73%) |
Oct 12, 2015 | 26.23 | 26.45 | 25.95 | 26.00 | 3,124,030 | -0.20(-0.76%) |
Oct 09, 2015 | 26.22 | 26.51 | 26.03 | 26.20 | 4,063,780 | -0.25(-0.93%) |
Oct 08, 2015 | 26.01 | 26.53 | 25.90 | 26.45 | 3,995,563 | +0.36(+1.36%) |
Oct 07, 2015 | 25.78 | 26.38 | 25.67 | 26.09 | 6,822,134 | +0.45(+1.77%) |
Oct 06, 2015 | 25.59 | 25.82 | 25.43 | 25.64 | 4,664,798 | -0.08(-0.30%) |
Oct 05, 2015 | 24.90 | 25.84 | 24.65 | 25.71 | 5,955,369 | +1.04(+4.21%) |
Oct 02, 2015 | 24.01 | 24.73 | 23.70 | 24.68 | 13,411,687 | +0.19(+0.77%) |