Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 9,694,754 | -0.03(-0.16%) |
Dec 30, 2015 | 18.92 | 19.06 | 18.74 | 18.77 | 9,229,952 | -0.34(-1.76%) |
Dec 29, 2015 | 19.17 | 19.31 | 19.04 | 19.11 | 11,782,131 | +0.10(+0.50%) |
Dec 28, 2015 | 18.99 | 19.08 | 18.89 | 19.01 | 10,302,864 | -0.25(-1.28%) |
Dec 24, 2015 | 19.49 | 19.26 | 19.26 | 19.26 | 5,638,928 | -0.14(-0.71%) |
Dec 23, 2015 | 19.19 | 19.40 | 19.10 | 19.40 | 16,924,048 | +0.94(+5.07%) |
Dec 22, 2015 | 18.19 | 18.50 | 18.13 | 18.46 | 11,986,257 | +0.40(+2.19%) |
Dec 21, 2015 | 18.29 | 18.39 | 17.94 | 18.07 | 14,304,403 | -0.01(-0.07%) |
Dec 18, 2015 | 18.25 | 18.37 | 18.08 | 18.08 | 12,228,717 | -0.12(-0.66%) |
Dec 17, 2015 | 18.44 | 18.49 | 18.19 | 18.20 | 12,027,829 | -0.31(-1.68%) |
Dec 16, 2015 | 18.61 | 18.71 | 18.32 | 18.51 | 16,102,851 | +0.07(+0.39%) |
Dec 15, 2015 | 18.34 | 18.51 | 18.29 | 18.44 | 22,445,674 | +0.32(+1.75%) |
Dec 14, 2015 | 18.25 | 18.37 | 17.93 | 18.12 | 28,266,044 | -0.34(-1.85%) |
Dec 11, 2015 | 18.68 | 18.74 | 18.44 | 18.46 | 13,916,830 | -0.61(-3.18%) |
Dec 10, 2015 | 19.01 | 19.29 | 18.99 | 19.07 | 13,159,274 | -0.01(-0.03%) |
Dec 09, 2015 | 19.05 | 19.43 | 18.91 | 19.07 | 17,126,570 | +0.32(+1.73%) |
Dec 08, 2015 | 18.55 | 19.01 | 18.38 | 18.75 | 14,862,654 | +0.01(+0.03%) |
Dec 07, 2015 | 19.04 | 19.08 | 18.64 | 18.74 | 19,901,852 | -0.85(-4.32%) |
Dec 04, 2015 | 19.74 | 19.74 | 19.35 | 19.59 | 15,223,402 | -0.35(-1.77%) |
Dec 03, 2015 | 20.40 | 20.41 | 19.88 | 19.94 | 10,697,212 | -0.34(-1.66%) |
Dec 02, 2015 | 20.55 | 20.78 | 20.20 | 20.28 | 12,759,410 | -0.57(-2.73%) |
Dec 01, 2015 | 20.85 | 20.96 | 20.73 | 20.85 | 9,378,762 | +0.10(+0.49%) |
Nov 30, 2015 | 20.94 | 21.00 | 20.72 | 20.75 | 9,353,830 | -0.14(-0.66%) |
Nov 27, 2015 | 20.88 | 20.95 | 20.83 | 20.88 | 4,752,714 | -0.10(-0.46%) |
Nov 25, 2015 | 20.89 | 20.98 | 20.98 | 20.98 | 8,706,232 | +0.00(+0.00%) |
Nov 24, 2015 | 20.67 | 21.03 | 20.67 | 20.98 | 10,797,670 | +0.34(+1.66%) |
Nov 23, 2015 | 20.61 | 20.78 | 20.55 | 20.64 | 8,600,071 | -0.01(-0.03%) |
Nov 20, 2015 | 20.99 | 21.09 | 20.64 | 20.64 | 8,791,261 | -0.49(-2.33%) |
Nov 19, 2015 | 21.06 | 21.21 | 20.98 | 21.14 | 9,705,393 | +0.09(+0.43%) |
Nov 18, 2015 | 20.87 | 21.06 | 20.73 | 21.05 | 12,379,661 | +0.55(+2.69%) |
Nov 17, 2015 | 20.71 | 20.76 | 20.43 | 20.49 | 8,045,840 | -0.18(-0.87%) |
Nov 16, 2015 | 20.02 | 20.69 | 20.02 | 20.67 | 9,723,237 | +0.66(+3.30%) |
Nov 13, 2015 | 19.93 | 20.14 | 19.72 | 20.01 | 8,023,871 | -0.07(-0.36%) |
Nov 12, 2015 | 20.30 | 20.42 | 20.00 | 20.09 | 10,198,518 | -0.53(-2.59%) |
Nov 11, 2015 | 20.85 | 20.90 | 20.60 | 20.62 | 7,732,306 | -0.23(-1.09%) |
Nov 10, 2015 | 20.76 | 20.99 | 20.70 | 20.85 | 7,866,653 | -0.07(-0.32%) |
Nov 09, 2015 | 21.07 | 21.22 | 20.80 | 20.91 | 9,553,000 | -0.15(-0.71%) |
Nov 06, 2015 | 21.00 | 21.21 | 20.85 | 21.06 | 9,760,705 | -0.25(-1.18%) |
Nov 05, 2015 | 21.52 | 21.70 | 21.30 | 21.32 | 10,701,488 | -0.49(-2.23%) |
Nov 04, 2015 | 22.18 | 22.21 | 21.64 | 21.80 | 14,829,249 | -0.16(-0.74%) |
Nov 03, 2015 | 21.45 | 22.14 | 21.43 | 21.96 | 16,860,740 | +0.56(+2.62%) |
Nov 02, 2015 | 21.02 | 21.44 | 20.97 | 21.40 | 12,195,645 | +0.34(+1.62%) |
Oct 30, 2015 | 21.01 | 21.24 | 20.84 | 21.06 | 9,251,137 | -0.01(-0.03%) |
Oct 29, 2015 | 20.87 | 21.24 | 20.84 | 21.07 | 12,334,111 | -0.02(-0.08%) |
Oct 28, 2015 | 20.70 | 21.29 | 20.69 | 21.08 | 16,425,497 | +0.54(+2.64%) |
Oct 27, 2015 | 20.54 | 20.76 | 20.41 | 20.54 | 17,191,996 | -0.14(-0.66%) |
Oct 26, 2015 | 21.00 | 21.02 | 20.68 | 20.68 | 8,656,242 | -0.40(-1.88%) |
Oct 23, 2015 | 21.14 | 21.24 | 20.95 | 21.07 | 8,080,834 | -0.12(-0.56%) |
Oct 22, 2015 | 21.02 | 21.23 | 20.98 | 21.19 | 13,787,770 | +0.46(+2.22%) |
Oct 21, 2015 | 20.83 | 20.93 | 20.68 | 20.73 | 11,025,701 | +0.10(+0.49%) |
Oct 20, 2015 | 20.35 | 20.69 | 20.33 | 20.63 | 9,163,295 | +0.02(+0.09%) |
Oct 19, 2015 | 20.85 | 20.88 | 20.48 | 20.61 | 8,344,933 | -0.54(-2.57%) |
Oct 16, 2015 | 21.18 | 21.18 | 20.86 | 21.15 | 9,602,692 | +0.11(+0.50%) |
Oct 15, 2015 | 20.86 | 21.05 | 20.66 | 21.05 | 10,393,750 | +0.21(+1.02%) |
Oct 14, 2015 | 20.68 | 20.90 | 20.59 | 20.84 | 12,691,808 | +0.35(+1.70%) |
Oct 13, 2015 | 20.29 | 20.74 | 20.24 | 20.49 | 12,036,062 | -0.38(-1.81%) |
Oct 12, 2015 | 21.08 | 21.10 | 20.78 | 20.87 | 11,953,701 | -0.35(-1.64%) |
Oct 09, 2015 | 21.40 | 21.42 | 21.11 | 21.21 | 14,974,294 | +0.00(+0.00%) |
Oct 08, 2015 | 20.83 | 21.27 | 20.81 | 21.21 | 14,410,569 | +0.15(+0.70%) |
Oct 07, 2015 | 21.07 | 21.30 | 20.84 | 21.07 | 42,385,896 | +0.83(+4.08%) |
Oct 06, 2015 | 19.93 | 20.43 | 19.92 | 20.24 | 21,082,870 | +0.48(+2.45%) |
Oct 05, 2015 | 19.58 | 19.82 | 19.57 | 19.76 | 18,098,046 | +0.57(+2.98%) |
Oct 02, 2015 | 18.57 | 19.19 | 18.54 | 19.18 | 20,766,400 | +0.92(+5.04%) |