Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.75 | 21.83 | 21.83 | 21.83 | 10,133 | -0.05(-0.25%) |
Dec 30, 2015 | 21.81 | 21.88 | 21.77 | 21.88 | 12,778 | +0.08(+0.37%) |
Dec 29, 2015 | 21.75 | 21.80 | 21.70 | 21.80 | 36,433 | -0.02(-0.08%) |
Dec 28, 2015 | 21.80 | 21.91 | 21.80 | 21.82 | 31,550 | -0.11(-0.49%) |
Dec 24, 2015 | 21.86 | 21.93 | 21.93 | 21.93 | 10,690 | +0.02(+0.08%) |
Dec 23, 2015 | 21.90 | 21.96 | 21.83 | 21.91 | 13,921 | -0.04(-0.16%) |
Dec 22, 2015 | 21.91 | 21.95 | 21.90 | 21.95 | 26,368 | +0.08(+0.37%) |
Dec 21, 2015 | 21.85 | 21.96 | 21.78 | 21.87 | 22,521 | -0.03(-0.12%) |
Dec 18, 2015 | 21.96 | 21.96 | 21.75 | 21.89 | 10,264 | -0.05(-0.25%) |
Dec 17, 2015 | 21.79 | 21.95 | 21.60 | 21.95 | 17,880 | +0.01(+0.04%) |
Dec 16, 2015 | 22.00 | 22.00 | 21.87 | 21.94 | 28,657 | -0.03(-0.12%) |
Dec 15, 2015 | 21.91 | 21.98 | 21.91 | 21.96 | 21,446 | +0.05(+0.25%) |
Dec 14, 2015 | 21.92 | 21.95 | 21.87 | 21.91 | 22,200 | -0.08(-0.37%) |
Dec 11, 2015 | 21.98 | 21.99 | 21.84 | 21.99 | 36,444 | -0.11(-0.49%) |
Dec 10, 2015 | 22.13 | 22.13 | 22.00 | 22.10 | 5,053 | +0.03(+0.12%) |
Dec 09, 2015 | 22.07 | 22.15 | 22.06 | 22.07 | 6,913 | -0.13(-0.56%) |
Dec 08, 2015 | 22.18 | 22.21 | 22.05 | 22.20 | 33,282 | -0.05(-0.20%) |
Dec 07, 2015 | 22.22 | 22.25 | 22.11 | 22.24 | 15,899 | -0.01(-0.04%) |
Dec 04, 2015 | 22.31 | 22.31 | 22.24 | 22.25 | 2,115 | -0.04(-0.20%) |
Dec 03, 2015 | 22.29 | 22.33 | 22.29 | 22.30 | 9,214 | +0.01(+0.04%) |
Dec 02, 2015 | 22.27 | 22.29 | 22.25 | 22.29 | 8,927 | +0.04(+0.20%) |
Dec 01, 2015 | 22.19 | 22.31 | 22.19 | 22.24 | 18,371 | -0.03(-0.12%) |
Nov 30, 2015 | 22.28 | 22.40 | 22.27 | 22.27 | 8,308 | -0.04(-0.16%) |
Nov 27, 2015 | 22.26 | 22.31 | 22.22 | 22.31 | 19,297 | -0.04(-0.20%) |
Nov 25, 2015 | 22.36 | 22.35 | 22.35 | 22.35 | 34,522 | +0.00(+0.00%) |
Nov 24, 2015 | 22.29 | 22.35 | 22.20 | 22.35 | 20,644 | +0.02(+0.08%) |
Nov 23, 2015 | 22.32 | 22.36 | 22.29 | 22.33 | 10,921 | -0.07(-0.32%) |
Nov 20, 2015 | 22.38 | 22.40 | 22.28 | 22.40 | 4,517 | +0.05(+0.24%) |
Nov 19, 2015 | 22.34 | 22.41 | 22.27 | 22.35 | 10,057 | -0.04(-0.16%) |
Nov 18, 2015 | 22.46 | 22.46 | 22.35 | 22.39 | 11,993 | -0.05(-0.24%) |
Nov 17, 2015 | 22.39 | 22.44 | 22.31 | 22.44 | 6,054 | +0.05(+0.24%) |
Nov 16, 2015 | 22.36 | 22.43 | 22.33 | 22.39 | 14,489 | -0.03(-0.12%) |
Nov 13, 2015 | 22.44 | 22.45 | 22.41 | 22.41 | 4,907 | -0.02(-0.08%) |
Nov 12, 2015 | 22.43 | 22.51 | 22.43 | 22.43 | 5,755 | +0.00(+0.00%) |
Nov 11, 2015 | 22.43 | 22.51 | 22.43 | 22.43 | 3,466 | -0.02(-0.08%) |
Nov 10, 2015 | 22.49 | 22.52 | 22.36 | 22.45 | 7,883 | -0.01(-0.04%) |
Nov 09, 2015 | 22.43 | 22.47 | 22.37 | 22.46 | 8,986 | +0.07(+0.32%) |
Nov 06, 2015 | 22.50 | 22.55 | 22.39 | 22.39 | 8,021 | -0.14(-0.64%) |
Nov 05, 2015 | 22.55 | 22.55 | 22.45 | 22.53 | 19,989 | +0.04(+0.20%) |
Nov 04, 2015 | 22.57 | 22.62 | 22.49 | 22.49 | 18,383 | -0.09(-0.40%) |
Nov 03, 2015 | 22.61 | 22.65 | 22.50 | 22.57 | 6,167 | +0.03(+0.12%) |
Nov 02, 2015 | 22.60 | 22.65 | 22.53 | 22.55 | 29,240 | -0.05(-0.24%) |
Oct 30, 2015 | 22.57 | 22.73 | 22.57 | 22.60 | 20,963 | +0.11(+0.48%) |
Oct 29, 2015 | 22.47 | 22.53 | 22.37 | 22.49 | 18,792 | +0.13(+0.60%) |
Oct 28, 2015 | 22.39 | 22.50 | 22.31 | 22.36 | 6,985 | -0.08(-0.36%) |
Oct 27, 2015 | 22.40 | 22.46 | 22.38 | 22.44 | 12,204 | +0.01(+0.04%) |
Oct 26, 2015 | 22.48 | 22.57 | 22.32 | 22.43 | 8,476 | -0.05(-0.24%) |
Oct 23, 2015 | 22.46 | 22.54 | 22.46 | 22.49 | 13,695 | +0.04(+0.16%) |
Oct 22, 2015 | 22.45 | 22.56 | 22.39 | 22.45 | 15,608 | -0.03(-0.12%) |
Oct 21, 2015 | 22.51 | 22.52 | 22.48 | 22.48 | 15,761 | -0.03(-0.12%) |
Oct 20, 2015 | 22.48 | 22.57 | 22.48 | 22.50 | 9,039 | +0.04(+0.16%) |
Oct 19, 2015 | 22.54 | 22.58 | 22.45 | 22.47 | 65,726 | -0.06(-0.28%) |
Oct 16, 2015 | 22.59 | 22.59 | 22.53 | 22.53 | 22,127 | -0.03(-0.12%) |
Oct 15, 2015 | 22.62 | 22.63 | 22.53 | 22.56 | 6,092 | -0.01(-0.04%) |
Oct 14, 2015 | 22.51 | 22.65 | 22.51 | 22.57 | 11,890 | +0.02(+0.08%) |
Oct 13, 2015 | 22.63 | 22.63 | 22.55 | 22.55 | 53,907 | +0.01(+0.04%) |
Oct 12, 2015 | 22.57 | 22.71 | 22.52 | 22.54 | 21,245 | +0.05(+0.24%) |
Oct 09, 2015 | 22.53 | 22.57 | 22.47 | 22.49 | 29,583 | +0.04(+0.16%) |
Oct 08, 2015 | 22.42 | 22.49 | 22.42 | 22.45 | 17,327 | +0.00(+0.00%) |
Oct 07, 2015 | 22.45 | 22.47 | 22.43 | 22.45 | 24,020 | +0.03(+0.12%) |
Oct 06, 2015 | 22.45 | 22.45 | 22.40 | 22.42 | 18,738 | +0.00(+0.00%) |
Oct 05, 2015 | 22.43 | 22.44 | 22.37 | 22.42 | 20,844 | -0.01(-0.04%) |
Oct 02, 2015 | 22.34 | 22.44 | 22.34 | 22.43 | 13,108 | +0.04(+0.16%) |