Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.88 | 23.82 | 23.82 | 23.82 | 56,210 | -0.11(-0.48%) |
Dec 30, 2015 | 24.07 | 24.12 | 23.90 | 23.93 | 1,067,612 | -0.18(-0.76%) |
Dec 29, 2015 | 23.97 | 24.15 | 23.97 | 24.11 | 25,860 | +0.24(+0.99%) |
Dec 28, 2015 | 23.85 | 23.91 | 23.73 | 23.88 | 146,666 | -0.08(-0.33%) |
Dec 24, 2015 | 23.85 | 23.96 | 23.96 | 23.96 | 8,342 | +0.01(+0.04%) |
Dec 23, 2015 | 23.77 | 23.99 | 23.77 | 23.95 | 62,868 | +0.32(+1.37%) |
Dec 22, 2015 | 23.46 | 23.73 | 23.37 | 23.62 | 666,925 | +0.27(+1.16%) |
Dec 21, 2015 | 23.31 | 23.42 | 23.25 | 23.35 | 673,547 | +0.17(+0.72%) |
Dec 18, 2015 | 23.48 | 23.48 | 23.19 | 23.19 | 20,261 | -0.38(-1.61%) |
Dec 17, 2015 | 24.01 | 24.01 | 23.57 | 23.57 | 10,416 | -0.33(-1.39%) |
Dec 16, 2015 | 23.64 | 23.98 | 23.61 | 23.90 | 21,502 | +0.35(+1.47%) |
Dec 15, 2015 | 23.55 | 23.59 | 23.48 | 23.55 | 41,892 | +0.05(+0.19%) |
Dec 14, 2015 | 23.51 | 23.51 | 23.24 | 23.51 | 24,808 | +0.03(+0.11%) |
Dec 11, 2015 | 23.77 | 23.77 | 23.40 | 23.48 | 41,587 | -0.37(-1.57%) |
Dec 10, 2015 | 23.91 | 24.00 | 23.76 | 23.85 | 43,459 | +0.08(+0.33%) |
Dec 09, 2015 | 23.79 | 24.03 | 23.63 | 23.78 | 443,319 | -0.06(-0.26%) |
Dec 08, 2015 | 23.97 | 23.98 | 23.78 | 23.84 | 25,285 | -0.34(-1.41%) |
Dec 07, 2015 | 24.29 | 24.29 | 24.11 | 24.18 | 13,923 | -0.17(-0.72%) |
Dec 04, 2015 | 24.13 | 24.38 | 24.09 | 24.35 | 24,831 | +0.28(+1.16%) |
Dec 03, 2015 | 24.48 | 24.48 | 23.99 | 24.07 | 29,261 | -0.30(-1.22%) |
Dec 02, 2015 | 24.67 | 24.67 | 24.35 | 24.37 | 48,640 | -0.32(-1.31%) |
Dec 01, 2015 | 24.59 | 24.74 | 24.51 | 24.69 | 44,167 | +0.15(+0.60%) |
Nov 30, 2015 | 24.70 | 24.71 | 24.52 | 24.54 | 22,420 | -0.15(-0.60%) |
Nov 27, 2015 | 24.63 | 24.71 | 24.61 | 24.69 | 12,266 | +0.05(+0.21%) |
Nov 25, 2015 | 24.65 | 24.64 | 24.64 | 24.64 | 18,594 | +0.03(+0.11%) |
Nov 24, 2015 | 24.45 | 24.67 | 24.43 | 24.61 | 21,012 | +0.02(+0.07%) |
Nov 23, 2015 | 24.66 | 24.73 | 24.51 | 24.59 | 91,299 | -0.09(-0.37%) |
Nov 20, 2015 | 24.63 | 24.79 | 24.63 | 24.69 | 26,591 | +0.12(+0.48%) |
Nov 19, 2015 | 24.46 | 24.58 | 24.45 | 24.57 | 17,101 | +0.11(+0.46%) |
Nov 18, 2015 | 24.21 | 24.46 | 24.18 | 24.45 | 28,718 | +0.34(+1.41%) |
Nov 17, 2015 | 24.16 | 24.24 | 24.09 | 24.11 | 23,951 | -0.07(-0.29%) |
Nov 16, 2015 | 23.81 | 24.18 | 23.81 | 24.18 | 22,258 | +0.32(+1.35%) |
Nov 13, 2015 | 23.87 | 24.05 | 23.83 | 23.86 | 25,079 | -0.09(-0.36%) |
Nov 12, 2015 | 24.14 | 24.27 | 23.95 | 23.95 | 23,358 | -0.40(-1.65%) |
Nov 11, 2015 | 24.39 | 24.44 | 24.31 | 24.35 | 77,740 | +0.02(+0.07%) |
Nov 10, 2015 | 24.22 | 24.38 | 24.18 | 24.33 | 1,122,615 | +0.04(+0.18%) |
Nov 09, 2015 | 24.44 | 24.45 | 24.11 | 24.29 | 20,363 | -0.21(-0.85%) |
Nov 06, 2015 | 24.52 | 24.52 | 24.26 | 24.50 | 35,652 | -0.02(-0.07%) |
Nov 05, 2015 | 24.47 | 24.55 | 24.33 | 24.52 | 16,676 | +0.03(+0.14%) |
Nov 04, 2015 | 24.57 | 24.59 | 24.43 | 24.48 | 30,310 | -0.03(-0.11%) |
Nov 03, 2015 | 24.47 | 24.59 | 24.45 | 24.51 | 288,016 | -0.03(-0.14%) |
Nov 02, 2015 | 24.30 | 24.57 | 24.25 | 24.54 | 595,781 | +0.34(+1.40%) |
Oct 30, 2015 | 24.25 | 24.32 | 24.20 | 24.20 | 22,883 | -0.03(-0.14%) |
Oct 29, 2015 | 24.19 | 24.27 | 24.12 | 24.24 | 19,870 | -0.02(-0.07%) |
Oct 28, 2015 | 24.04 | 24.25 | 23.95 | 24.25 | 384,438 | +0.31(+1.31%) |
Oct 27, 2015 | 24.10 | 24.10 | 23.91 | 23.94 | 18,171 | -0.32(-1.33%) |
Oct 26, 2015 | 24.28 | 24.35 | 24.20 | 24.26 | 149,270 | -0.02(-0.07%) |
Oct 23, 2015 | 24.38 | 24.39 | 24.18 | 24.28 | 227,136 | +0.07(+0.29%) |
Oct 22, 2015 | 23.93 | 24.32 | 23.93 | 24.21 | 17,574 | +0.52(+2.20%) |
Oct 21, 2015 | 23.77 | 23.91 | 23.67 | 23.69 | 20,290 | +0.03(+0.12%) |
Oct 20, 2015 | 23.48 | 23.71 | 23.43 | 23.66 | 330,734 | +0.14(+0.59%) |
Oct 19, 2015 | 23.42 | 23.55 | 23.40 | 23.52 | 22,037 | +0.01(+0.04%) |
Oct 16, 2015 | 23.71 | 23.71 | 23.43 | 23.51 | 12,082 | -0.10(-0.41%) |
Oct 15, 2015 | 23.45 | 23.63 | 23.37 | 23.61 | 9,370 | +0.24(+1.04%) |
Oct 14, 2015 | 23.64 | 23.64 | 23.37 | 23.37 | 21,575 | -0.28(-1.18%) |
Oct 13, 2015 | 23.77 | 23.88 | 23.64 | 23.64 | 27,875 | -0.27(-1.12%) |
Oct 12, 2015 | 23.92 | 23.96 | 23.83 | 23.91 | 30,838 | -0.03(-0.14%) |
Oct 09, 2015 | 23.95 | 24.02 | 23.86 | 23.95 | 273,683 | +0.04(+0.17%) |
Oct 08, 2015 | 23.45 | 23.94 | 23.45 | 23.91 | 23,033 | +0.41(+1.74%) |
Oct 07, 2015 | 23.32 | 23.58 | 23.32 | 23.50 | 21,989 | +0.32(+1.39%) |
Oct 06, 2015 | 23.17 | 23.31 | 23.17 | 23.17 | 20,737 | -0.01(-0.04%) |
Oct 05, 2015 | 22.67 | 23.19 | 22.67 | 23.18 | 26,058 | +0.71(+3.18%) |
Oct 02, 2015 | 21.95 | 22.47 | 21.90 | 22.47 | 8,285 | +0.27(+1.22%) |