Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.64 | 23.64 | 23.64 | 23.64 | 1 | -0.00(-0.02%) |
Dec 30, 2015 | 23.62 | 23.68 | 23.62 | 23.64 | 2,233 | -0.05(-0.20%) |
Dec 29, 2015 | 23.63 | 23.70 | 23.55 | 23.69 | 5,920 | +0.03(+0.12%) |
Dec 28, 2015 | 23.66 | 23.66 | 23.66 | 23.66 | 966 | -0.01(-0.04%) |
Dec 24, 2015 | 23.62 | 23.67 | 23.67 | 23.67 | 673 | +0.03(+0.13%) |
Dec 23, 2015 | 23.59 | 23.66 | 23.59 | 23.64 | 12,241 | +0.08(+0.32%) |
Dec 22, 2015 | 23.57 | 23.58 | 23.56 | 23.56 | 3,088 | +0.01(+0.06%) |
Dec 21, 2015 | 22.51 | 23.55 | 22.51 | 23.55 | 10,841 | -0.03(-0.12%) |
Dec 18, 2015 | 23.60 | 23.62 | 23.56 | 23.58 | 2,664 | -0.07(-0.28%) |
Dec 17, 2015 | 23.59 | 23.66 | 23.59 | 23.64 | 7,202 | +0.05(+0.23%) |
Dec 16, 2015 | 23.59 | 23.59 | 23.59 | 23.59 | 498 | -0.03(-0.15%) |
Dec 15, 2015 | 23.62 | 23.62 | 23.62 | 23.62 | 404 | +0.11(+0.45%) |
Dec 14, 2015 | 23.52 | 23.52 | 23.52 | 23.52 | 157 | -0.04(-0.19%) |
Dec 11, 2015 | 23.57 | 23.57 | 23.56 | 23.56 | 1,107 | -0.05(-0.20%) |
Dec 09, 2015 | 23.61 | 23.61 | 23.61 | 23.61 | 1,571 | -0.09(-0.36%) |
Dec 08, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 561 | +0.02(+0.11%) |
Dec 07, 2015 | 23.71 | 23.72 | 23.63 | 23.67 | 44,068 | -0.01(-0.03%) |
Dec 04, 2015 | 23.68 | 23.68 | 23.68 | 23.68 | 9,002 | -0.02(-0.06%) |
Dec 02, 2015 | 23.69 | 23.69 | 23.69 | 23.69 | 5,612 | -0.01(-0.05%) |
Dec 01, 2015 | 23.73 | 23.76 | 23.70 | 23.70 | 8,980 | +0.01(+0.04%) |
Nov 30, 2015 | 23.73 | 23.74 | 23.70 | 23.70 | 8,178 | +0.01(+0.03%) |
Nov 27, 2015 | 23.70 | 23.73 | 23.69 | 23.69 | 4,203 | +0.02(+0.08%) |
Nov 24, 2015 | 23.65 | 23.67 | 23.67 | 23.67 | 785 | -0.00(-0.01%) |
Nov 23, 2015 | 23.69 | 23.69 | 23.67 | 23.67 | 2,960 | -0.01(-0.06%) |
Nov 20, 2015 | 23.69 | 23.72 | 23.68 | 23.69 | 3,058 | -0.02(-0.06%) |
Nov 19, 2015 | 23.59 | 23.70 | 23.59 | 23.70 | 1,335 | +0.02(+0.06%) |
Nov 18, 2015 | 23.69 | 23.69 | 23.69 | 23.69 | 162 | +0.05(+0.20%) |
Nov 17, 2015 | 23.63 | 23.64 | 23.62 | 23.64 | 3,070 | +0.04(+0.17%) |
Nov 16, 2015 | 23.56 | 23.61 | 23.54 | 23.60 | 3,961 | +0.02(+0.08%) |
Nov 13, 2015 | 23.56 | 23.65 | 23.51 | 23.58 | 11,864 | -0.09(-0.38%) |
Nov 11, 2015 | 23.76 | 23.76 | 23.67 | 23.67 | 129 | +0.01(+0.04%) |
Nov 10, 2015 | 23.66 | 23.68 | 23.66 | 23.66 | 4,787 | -0.02(-0.06%) |
Nov 09, 2015 | 23.68 | 23.68 | 23.67 | 23.68 | 2,245 | -0.13(-0.53%) |
Nov 05, 2015 | 23.80 | 23.80 | 23.80 | 23.80 | 89 | +0.02(+0.10%) |
Nov 04, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 1,347 | -0.01(-0.06%) |
Nov 03, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 291 | -0.01(-0.05%) |
Nov 02, 2015 | 23.79 | 23.80 | 23.79 | 23.80 | 5,479 | +0.08(+0.34%) |
Oct 30, 2015 | 23.77 | 23.77 | 23.72 | 23.72 | 799 | -0.02(-0.06%) |
Oct 29, 2015 | 23.73 | 23.74 | 23.72 | 23.74 | 6,005 | +0.07(+0.29%) |
Oct 27, 2015 | 23.69 | 23.67 | 23.67 | 23.67 | 5,275 | -0.02(-0.09%) |
Oct 26, 2015 | 23.70 | 23.70 | 23.69 | 23.69 | 224 | -0.06(-0.24%) |
Oct 23, 2015 | 24.22 | 24.85 | 23.73 | 23.75 | 14,233 | +0.05(+0.22%) |
Oct 22, 2015 | 23.70 | 23.73 | 23.68 | 23.69 | 2,777 | +0.05(+0.22%) |
Oct 21, 2015 | 23.71 | 23.71 | 23.64 | 23.64 | 1,870 | -0.05(-0.23%) |
Oct 19, 2015 | 23.79 | 23.70 | 23.70 | 23.70 | 1,122 | -0.02(-0.09%) |
Oct 16, 2015 | 23.66 | 23.72 | 23.66 | 23.72 | 8,968 | +0.03(+0.12%) |
Oct 15, 2015 | 23.57 | 23.69 | 23.57 | 23.69 | 5,057 | +0.08(+0.32%) |
Oct 14, 2015 | 23.58 | 23.61 | 23.58 | 23.61 | 3,867 | +0.03(+0.14%) |
Oct 13, 2015 | 23.62 | 23.62 | 23.58 | 23.58 | 825 | -0.08(-0.34%) |
Oct 12, 2015 | 23.71 | 23.75 | 23.62 | 23.66 | 3,333 | +0.00(+0.00%) |
Oct 09, 2015 | 23.71 | 23.71 | 23.60 | 23.66 | 6,774 | +0.04(+0.15%) |
Oct 08, 2015 | 23.61 | 23.62 | 23.61 | 23.62 | 538 | +0.09(+0.38%) |
Oct 07, 2015 | 23.54 | 23.54 | 23.54 | 23.54 | 317 | -0.04(-0.15%) |
Oct 06, 2015 | 23.59 | 23.59 | 23.57 | 23.57 | 3,176 | +0.05(+0.23%) |
Oct 05, 2015 | 23.53 | 23.53 | 23.51 | 23.52 | 3,252 | +0.11(+0.46%) |