Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.60 | 22.60 | 22.60 | 22.60 | 10,126 | +0.07(+0.31%) |
Dec 30, 2015 | 22.53 | 22.54 | 22.52 | 22.53 | 7,118 | -0.06(-0.28%) |
Dec 29, 2015 | 22.51 | 22.71 | 22.51 | 22.59 | 14,505 | +0.01(+0.06%) |
Dec 28, 2015 | 22.59 | 22.59 | 22.58 | 22.58 | 518 | -0.01(-0.04%) |
Dec 24, 2015 | 22.61 | 22.59 | 22.59 | 22.59 | 5,554 | -0.02(-0.08%) |
Dec 23, 2015 | 22.57 | 22.61 | 22.57 | 22.61 | 7,899 | +0.05(+0.24%) |
Dec 22, 2015 | 22.56 | 22.59 | 22.55 | 22.55 | 896 | -0.02(-0.09%) |
Dec 21, 2015 | 22.58 | 22.58 | 22.57 | 22.57 | 3,759 | +0.01(+0.06%) |
Dec 18, 2015 | 22.50 | 22.56 | 22.50 | 22.56 | 950 | +0.08(+0.37%) |
Dec 17, 2015 | 22.49 | 22.49 | 22.47 | 22.48 | 6,486 | -0.03(-0.12%) |
Dec 16, 2015 | 22.47 | 22.50 | 22.46 | 22.50 | 3,675 | +0.06(+0.29%) |
Dec 15, 2015 | 22.43 | 22.49 | 22.43 | 22.44 | 1,421 | +0.07(+0.30%) |
Dec 14, 2015 | 22.36 | 22.37 | 22.36 | 22.37 | 554 | -0.07(-0.32%) |
Dec 11, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 493 | -0.07(-0.30%) |
Dec 10, 2015 | 22.57 | 22.57 | 22.51 | 22.51 | 1,635 | -0.10(-0.45%) |
Dec 09, 2015 | 22.65 | 22.65 | 22.57 | 22.61 | 4,489 | +0.01(+0.06%) |
Dec 08, 2015 | 22.56 | 22.68 | 22.56 | 22.60 | 13,672 | -0.10(-0.46%) |
Dec 07, 2015 | 22.71 | 22.72 | 22.71 | 22.71 | 6,353 | -0.04(-0.16%) |
Dec 04, 2015 | 22.72 | 22.74 | 22.72 | 22.74 | 2,349 | +0.00(+0.02%) |
Dec 03, 2015 | 22.74 | 22.74 | 22.74 | 22.74 | 174 | -0.05(-0.22%) |
Dec 02, 2015 | 22.80 | 22.84 | 22.78 | 22.79 | 4,941 | -0.06(-0.28%) |
Dec 01, 2015 | 22.82 | 22.85 | 22.82 | 22.85 | 4,976 | +0.11(+0.48%) |
Nov 30, 2015 | 22.75 | 22.79 | 22.74 | 22.74 | 1,587 | -0.03(-0.15%) |
Nov 27, 2015 | 22.79 | 22.79 | 22.78 | 22.78 | 517 | -0.02(-0.10%) |
Nov 25, 2015 | 22.76 | 22.80 | 22.80 | 22.80 | 5,663 | +0.04(+0.16%) |
Nov 24, 2015 | 22.80 | 22.80 | 22.76 | 22.76 | 2,559 | +0.01(+0.04%) |
Nov 23, 2015 | 22.73 | 22.82 | 22.69 | 22.75 | 7,327 | -0.07(-0.31%) |
Nov 20, 2015 | 22.78 | 22.82 | 22.78 | 22.82 | 6,780 | +0.05(+0.21%) |
Nov 19, 2015 | 22.80 | 22.80 | 22.76 | 22.78 | 6,112 | +0.03(+0.15%) |
Nov 18, 2015 | 22.73 | 22.74 | 22.69 | 22.74 | 6,409 | +0.04(+0.19%) |
Nov 17, 2015 | 22.68 | 22.72 | 22.67 | 22.70 | 3,527 | -0.12(-0.54%) |
Nov 16, 2015 | 22.26 | 22.82 | 21.61 | 22.82 | 3,526 | +0.18(+0.81%) |
Nov 13, 2015 | 22.62 | 22.64 | 22.62 | 22.64 | 2,034 | -0.08(-0.33%) |
Nov 12, 2015 | 22.76 | 22.76 | 22.72 | 22.72 | 967 | +0.01(+0.05%) |
Nov 11, 2015 | 22.72 | 22.73 | 22.69 | 22.70 | 5,821 | -0.02(-0.09%) |
Nov 10, 2015 | 22.67 | 22.73 | 22.67 | 22.73 | 1,701 | +0.05(+0.24%) |
Nov 09, 2015 | 22.71 | 22.71 | 22.67 | 22.67 | 690 | -0.06(-0.26%) |
Nov 06, 2015 | 22.69 | 22.73 | 22.69 | 22.73 | 659 | -0.07(-0.31%) |
Nov 05, 2015 | 22.80 | 22.80 | 22.80 | 22.80 | 1,034 | -0.01(-0.05%) |
Nov 04, 2015 | 22.78 | 22.81 | 22.78 | 22.81 | 947 | +0.04(+0.16%) |
Nov 02, 2015 | 22.80 | 22.81 | 22.77 | 22.77 | 138 | +0.03(+0.12%) |
Oct 30, 2015 | 22.80 | 22.80 | 22.74 | 22.75 | 6,164 | +0.00(+0.01%) |
Oct 29, 2015 | 22.72 | 22.74 | 22.72 | 22.74 | 50,049 | -0.06(-0.24%) |
Oct 28, 2015 | 22.90 | 22.90 | 22.79 | 22.80 | 1,351 | -0.09(-0.37%) |
Oct 27, 2015 | 22.89 | 22.89 | 22.85 | 22.88 | 942 | -0.01(-0.05%) |
Oct 26, 2015 | 22.88 | 22.89 | 22.87 | 22.89 | 3,721 | -0.01(-0.02%) |
Oct 23, 2015 | 22.92 | 22.92 | 22.86 | 22.90 | 1,107 | -0.01(-0.06%) |
Oct 22, 2015 | 22.35 | 22.91 | 22.35 | 22.91 | 716 | +0.06(+0.24%) |
Oct 21, 2015 | 22.87 | 22.87 | 22.86 | 22.86 | 1,006 | +0.01(+0.06%) |
Oct 20, 2015 | 22.84 | 22.88 | 22.84 | 22.84 | 3,530 | -0.01(-0.04%) |
Oct 19, 2015 | 22.86 | 22.89 | 22.85 | 22.85 | 694 | -0.10(-0.44%) |
Oct 16, 2015 | 22.93 | 22.95 | 22.93 | 22.95 | 925 | -0.01(-0.06%) |
Oct 15, 2015 | 22.90 | 22.97 | 22.90 | 22.97 | 1,986 | +0.11(+0.50%) |
Oct 14, 2015 | 22.85 | 22.86 | 22.83 | 22.85 | 18,772 | +0.09(+0.38%) |
Oct 13, 2015 | 22.80 | 22.80 | 22.76 | 22.77 | 1,524 | -0.05(-0.22%) |
Oct 12, 2015 | 22.83 | 22.83 | 22.82 | 22.82 | 1,207 | +0.01(+0.03%) |
Oct 09, 2015 | 22.84 | 22.85 | 22.81 | 22.81 | 8,368 | +0.05(+0.23%) |
Oct 08, 2015 | 22.76 | 22.76 | 22.76 | 22.76 | 227 | -0.02(-0.10%) |
Oct 07, 2015 | 22.56 | 22.79 | 22.56 | 22.78 | 1,537 | +0.15(+0.65%) |
Oct 06, 2015 | 22.55 | 22.63 | 22.55 | 22.63 | 4,005 | +0.01(+0.04%) |
Oct 05, 2015 | 22.67 | 22.67 | 22.58 | 22.62 | 3,485 | +0.03(+0.12%) |
Oct 02, 2015 | 22.48 | 22.60 | 22.48 | 22.60 | 5,845 | +0.16(+0.72%) |