Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.99 | 21.79 | 21.79 | 21.79 | 1,397,420 | -0.39(-1.77%) |
Dec 30, 2015 | 22.28 | 22.30 | 22.14 | 22.18 | 1,238,247 | -0.12(-0.55%) |
Dec 29, 2015 | 22.24 | 22.36 | 22.19 | 22.30 | 3,268,113 | +0.05(+0.24%) |
Dec 28, 2015 | 22.26 | 22.34 | 22.16 | 22.25 | 845,363 | -0.18(-0.82%) |
Dec 24, 2015 | 22.43 | 22.43 | 22.43 | 22.43 | 363,077 | +0.04(+0.17%) |
Dec 23, 2015 | 22.17 | 22.39 | 22.12 | 22.39 | 2,105,881 | +0.49(+2.25%) |
Dec 22, 2015 | 21.79 | 21.95 | 21.72 | 21.90 | 3,310,900 | +0.17(+0.78%) |
Dec 21, 2015 | 21.82 | 21.91 | 21.61 | 21.73 | 3,049,166 | -0.43(-1.94%) |
Dec 18, 2015 | 22.29 | 22.29 | 22.12 | 22.16 | 2,549,122 | -0.33(-1.45%) |
Dec 17, 2015 | 22.78 | 22.78 | 22.48 | 22.49 | 2,036,910 | -0.24(-1.07%) |
Dec 16, 2015 | 22.57 | 22.83 | 22.40 | 22.73 | 2,266,574 | +0.36(+1.59%) |
Dec 15, 2015 | 22.42 | 22.52 | 22.31 | 22.37 | 1,690,963 | +0.26(+1.20%) |
Dec 14, 2015 | 22.23 | 22.29 | 21.93 | 22.11 | 2,345,459 | -0.11(-0.48%) |
Dec 11, 2015 | 22.40 | 22.44 | 22.15 | 22.21 | 1,948,393 | -0.35(-1.54%) |
Dec 10, 2015 | 22.57 | 22.66 | 22.49 | 22.56 | 2,157,288 | -0.14(-0.60%) |
Dec 09, 2015 | 22.65 | 22.96 | 22.54 | 22.70 | 3,892,204 | +0.11(+0.50%) |
Dec 08, 2015 | 22.60 | 22.69 | 22.50 | 22.59 | 1,986,762 | -0.42(-1.84%) |
Dec 07, 2015 | 23.07 | 23.08 | 22.91 | 23.01 | 1,550,000 | -0.38(-1.62%) |
Dec 04, 2015 | 23.04 | 23.42 | 23.01 | 23.39 | 2,342,054 | +0.35(+1.51%) |
Dec 03, 2015 | 23.41 | 23.43 | 22.95 | 23.04 | 2,615,365 | +0.08(+0.33%) |
Dec 02, 2015 | 23.12 | 23.20 | 22.91 | 22.96 | 1,484,869 | -0.38(-1.62%) |
Dec 01, 2015 | 23.25 | 23.35 | 23.21 | 23.34 | 1,260,474 | +0.30(+1.28%) |
Nov 30, 2015 | 23.21 | 23.21 | 23.05 | 23.05 | 1,693,747 | +0.08(+0.33%) |
Nov 27, 2015 | 23.05 | 23.05 | 22.94 | 22.97 | 690,414 | +0.12(+0.53%) |
Nov 25, 2015 | 22.71 | 22.85 | 22.85 | 22.85 | 1,289,648 | -0.17(-0.72%) |
Nov 24, 2015 | 22.75 | 23.05 | 22.74 | 23.02 | 1,812,484 | +0.11(+0.50%) |
Nov 23, 2015 | 23.05 | 23.08 | 22.87 | 22.90 | 1,385,708 | -0.15(-0.66%) |
Nov 20, 2015 | 23.33 | 23.36 | 23.03 | 23.05 | 1,611,967 | -0.33(-1.42%) |
Nov 19, 2015 | 23.40 | 23.52 | 23.35 | 23.39 | 916,580 | +0.21(+0.91%) |
Nov 18, 2015 | 23.12 | 23.21 | 22.96 | 23.18 | 1,313,849 | +0.23(+0.99%) |
Nov 17, 2015 | 23.11 | 23.17 | 22.90 | 22.95 | 1,235,630 | +0.01(+0.03%) |
Nov 16, 2015 | 22.62 | 22.94 | 22.62 | 22.94 | 1,527,071 | +0.20(+0.87%) |
Nov 13, 2015 | 22.71 | 22.83 | 22.59 | 22.74 | 1,623,591 | -0.10(-0.43%) |
Nov 12, 2015 | 22.83 | 22.99 | 22.81 | 22.84 | 1,879,371 | -0.43(-1.85%) |
Nov 11, 2015 | 23.47 | 23.49 | 23.27 | 23.27 | 1,542,292 | -0.01(-0.03%) |
Nov 10, 2015 | 23.17 | 23.28 | 23.09 | 23.28 | 1,154,680 | -0.11(-0.49%) |
Nov 09, 2015 | 23.51 | 23.53 | 23.28 | 23.39 | 799,555 | -0.30(-1.25%) |
Nov 06, 2015 | 23.56 | 23.69 | 23.45 | 23.69 | 3,452,241 | -0.06(-0.26%) |
Nov 05, 2015 | 23.98 | 23.98 | 23.70 | 23.75 | 2,425,435 | -0.14(-0.57%) |
Nov 04, 2015 | 24.22 | 24.24 | 23.79 | 23.89 | 1,881,632 | -0.22(-0.91%) |
Nov 03, 2015 | 23.97 | 24.17 | 23.95 | 24.11 | 3,375,941 | +0.01(+0.03%) |
Nov 02, 2015 | 24.12 | 24.20 | 24.03 | 24.10 | 1,928,963 | +0.30(+1.24%) |
Oct 30, 2015 | 23.79 | 23.97 | 23.78 | 23.80 | 1,501,835 | -0.11(-0.47%) |
Oct 29, 2015 | 23.75 | 23.92 | 23.73 | 23.92 | 895,313 | -0.15(-0.63%) |
Oct 28, 2015 | 23.99 | 24.29 | 23.81 | 24.07 | 1,146,993 | +0.05(+0.22%) |
Oct 27, 2015 | 24.01 | 24.08 | 23.92 | 24.02 | 622,374 | -0.36(-1.49%) |
Oct 26, 2015 | 24.34 | 24.42 | 24.30 | 24.38 | 373,745 | -0.01(-0.03%) |
Oct 23, 2015 | 24.40 | 24.45 | 24.21 | 24.39 | 1,210,618 | -0.03(-0.12%) |
Oct 22, 2015 | 24.36 | 24.53 | 24.34 | 24.42 | 1,085,150 | +0.15(+0.62%) |
Oct 21, 2015 | 24.36 | 24.40 | 24.25 | 24.27 | 1,441,523 | +0.02(+0.09%) |
Oct 20, 2015 | 24.20 | 24.26 | 24.16 | 24.24 | 565,283 | -0.16(-0.65%) |
Oct 19, 2015 | 24.42 | 24.43 | 24.33 | 24.40 | 686,896 | -0.20(-0.80%) |
Oct 16, 2015 | 24.52 | 24.63 | 24.47 | 24.60 | 766,345 | +0.15(+0.62%) |
Oct 15, 2015 | 24.26 | 24.45 | 24.23 | 24.45 | 742,112 | +0.11(+0.44%) |
Oct 14, 2015 | 24.36 | 24.41 | 24.22 | 24.34 | 1,625,038 | +0.14(+0.56%) |
Oct 13, 2015 | 24.17 | 24.39 | 24.14 | 24.20 | 1,301,147 | -0.36(-1.45%) |
Oct 12, 2015 | 24.65 | 24.67 | 24.53 | 24.56 | 3,163,221 | -0.17(-0.67%) |
Oct 09, 2015 | 24.73 | 24.81 | 24.60 | 24.73 | 1,678,417 | +0.23(+0.93%) |
Oct 08, 2015 | 24.15 | 24.52 | 24.13 | 24.50 | 1,315,453 | +0.17(+0.72%) |
Oct 07, 2015 | 24.36 | 24.36 | 24.11 | 24.33 | 1,238,077 | +0.39(+1.64%) |
Oct 06, 2015 | 23.76 | 24.04 | 23.75 | 23.93 | 714,822 | +0.28(+1.18%) |
Oct 05, 2015 | 23.49 | 23.68 | 23.45 | 23.65 | 1,066,024 | +0.65(+2.83%) |
Oct 02, 2015 | 22.46 | 23.01 | 22.43 | 23.00 | 1,271,392 | +0.36(+1.60%) |