Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.13 | 21.00 | 21.00 | 21.00 | 1,669,842 | -0.20(-0.94%) |
Dec 30, 2015 | 21.31 | 21.32 | 21.19 | 21.20 | 1,743,051 | -0.14(-0.67%) |
Dec 29, 2015 | 21.24 | 21.38 | 21.24 | 21.34 | 1,469,861 | +0.22(+1.02%) |
Dec 28, 2015 | 21.10 | 21.13 | 21.00 | 21.13 | 901,830 | -0.04(-0.20%) |
Dec 24, 2015 | 21.18 | 21.17 | 21.17 | 21.17 | 1,627,749 | -0.03(-0.14%) |
Dec 23, 2015 | 21.07 | 21.21 | 21.05 | 21.20 | 1,343,064 | +0.26(+1.24%) |
Dec 22, 2015 | 20.85 | 20.98 | 20.75 | 20.94 | 1,048,191 | +0.18(+0.87%) |
Dec 21, 2015 | 20.74 | 20.78 | 20.60 | 20.76 | 1,535,852 | +0.16(+0.78%) |
Dec 18, 2015 | 20.89 | 20.89 | 20.59 | 20.60 | 1,410,290 | -0.37(-1.76%) |
Dec 17, 2015 | 21.31 | 21.31 | 20.96 | 20.97 | 1,617,698 | -0.31(-1.46%) |
Dec 16, 2015 | 21.09 | 21.32 | 20.97 | 21.28 | 1,415,177 | +0.31(+1.48%) |
Dec 15, 2015 | 20.91 | 21.07 | 20.91 | 20.97 | 1,621,909 | +0.22(+1.04%) |
Dec 14, 2015 | 20.67 | 20.76 | 20.46 | 20.75 | 1,744,765 | +0.10(+0.48%) |
Dec 11, 2015 | 20.82 | 20.88 | 20.63 | 20.65 | 1,529,038 | -0.40(-1.92%) |
Dec 10, 2015 | 21.03 | 21.22 | 21.00 | 21.06 | 1,264,619 | +0.04(+0.20%) |
Dec 09, 2015 | 21.13 | 21.34 | 20.90 | 21.01 | 1,193,342 | -0.18(-0.83%) |
Dec 08, 2015 | 21.12 | 21.28 | 21.07 | 21.19 | 1,859,415 | -0.12(-0.56%) |
Dec 07, 2015 | 21.42 | 21.42 | 21.21 | 21.31 | 1,420,285 | -0.15(-0.68%) |
Dec 04, 2015 | 21.08 | 21.49 | 21.08 | 21.46 | 879,412 | +0.40(+1.90%) |
Dec 03, 2015 | 21.42 | 21.42 | 20.98 | 21.06 | 1,428,030 | -0.30(-1.41%) |
Dec 02, 2015 | 21.59 | 21.61 | 21.33 | 21.36 | 1,706,453 | -0.22(-1.04%) |
Dec 01, 2015 | 21.44 | 21.59 | 21.43 | 21.58 | 842,293 | +0.20(+0.95%) |
Nov 30, 2015 | 21.50 | 21.50 | 21.37 | 21.38 | 979,493 | -0.08(-0.38%) |
Nov 27, 2015 | 21.44 | 21.49 | 21.40 | 21.46 | 224,371 | +0.01(+0.06%) |
Nov 25, 2015 | 21.46 | 21.45 | 21.45 | 21.45 | 3,661,062 | +0.01(+0.06%) |
Nov 24, 2015 | 21.30 | 21.49 | 21.24 | 21.44 | 1,111,150 | +0.03(+0.14%) |
Nov 23, 2015 | 21.43 | 21.50 | 21.35 | 21.41 | 1,073,847 | -0.03(-0.14%) |
Nov 20, 2015 | 21.46 | 21.50 | 21.39 | 21.44 | 1,311,976 | +0.09(+0.42%) |
Nov 19, 2015 | 21.35 | 21.40 | 21.32 | 21.35 | 2,505,000 | -0.03(-0.12%) |
Nov 18, 2015 | 21.11 | 21.39 | 21.09 | 21.37 | 1,413,180 | +0.34(+1.59%) |
Nov 17, 2015 | 21.10 | 21.20 | 20.98 | 21.04 | 2,694,126 | -0.01(-0.06%) |
Nov 16, 2015 | 20.71 | 21.06 | 20.71 | 21.05 | 1,900,699 | +0.29(+1.41%) |
Nov 13, 2015 | 20.92 | 20.96 | 20.74 | 20.76 | 1,293,987 | -0.23(-1.11%) |
Nov 12, 2015 | 21.16 | 21.20 | 20.98 | 20.99 | 1,088,976 | -0.29(-1.35%) |
Nov 11, 2015 | 21.40 | 21.40 | 21.27 | 21.28 | 1,019,045 | -0.08(-0.36%) |
Nov 10, 2015 | 21.25 | 21.37 | 21.22 | 21.35 | 1,131,509 | +0.04(+0.20%) |
Nov 09, 2015 | 21.46 | 21.46 | 21.20 | 21.31 | 1,455,177 | -0.19(-0.90%) |
Nov 06, 2015 | 21.50 | 21.55 | 21.35 | 21.50 | 1,192,965 | -0.02(-0.10%) |
Nov 05, 2015 | 21.55 | 21.60 | 21.41 | 21.53 | 1,049,415 | -0.02(-0.10%) |
Nov 04, 2015 | 21.65 | 21.66 | 21.48 | 21.55 | 1,175,664 | -0.06(-0.30%) |
Nov 03, 2015 | 21.51 | 21.68 | 21.48 | 21.61 | 1,282,283 | +0.06(+0.26%) |
Nov 02, 2015 | 21.34 | 21.58 | 21.34 | 21.56 | 2,663,370 | +0.27(+1.25%) |
Oct 30, 2015 | 21.43 | 21.44 | 21.29 | 21.29 | 912,738 | -0.11(-0.50%) |
Oct 29, 2015 | 21.36 | 21.42 | 21.33 | 21.40 | 842,688 | +0.00(+0.00%) |
Oct 28, 2015 | 21.23 | 21.40 | 21.13 | 21.40 | 882,219 | +0.25(+1.18%) |
Oct 27, 2015 | 21.13 | 21.18 | 21.07 | 21.15 | 804,626 | -0.05(-0.24%) |
Oct 26, 2015 | 21.22 | 21.23 | 21.14 | 21.20 | 698,124 | -0.04(-0.20%) |
Oct 23, 2015 | 21.22 | 21.28 | 21.12 | 21.24 | 1,283,473 | +0.24(+1.13%) |
Oct 22, 2015 | 20.79 | 21.04 | 20.78 | 21.01 | 1,744,575 | +0.31(+1.52%) |
Oct 21, 2015 | 20.88 | 20.89 | 20.67 | 20.69 | 1,027,275 | -0.13(-0.62%) |
Oct 20, 2015 | 20.82 | 20.91 | 20.78 | 20.82 | 909,594 | -0.04(-0.19%) |
Oct 19, 2015 | 20.76 | 20.86 | 20.73 | 20.86 | 784,291 | +0.02(+0.08%) |
Oct 16, 2015 | 20.80 | 20.85 | 20.71 | 20.84 | 796,689 | +0.10(+0.50%) |
Oct 15, 2015 | 20.55 | 20.75 | 20.49 | 20.74 | 1,022,167 | +0.29(+1.44%) |
Oct 14, 2015 | 20.54 | 20.60 | 20.40 | 20.44 | 949,444 | -0.11(-0.51%) |
Oct 13, 2015 | 20.59 | 20.74 | 20.52 | 20.55 | 1,073,805 | -0.14(-0.67%) |
Oct 12, 2015 | 20.67 | 20.70 | 20.62 | 20.69 | 1,011,404 | +0.02(+0.08%) |
Oct 09, 2015 | 20.67 | 20.71 | 20.59 | 20.67 | 779,529 | +0.03(+0.12%) |
Oct 08, 2015 | 20.41 | 20.68 | 20.39 | 20.64 | 832,234 | +0.18(+0.90%) |
Oct 07, 2015 | 20.40 | 20.49 | 20.27 | 20.46 | 2,497,497 | +0.16(+0.78%) |
Oct 06, 2015 | 20.39 | 20.42 | 20.21 | 20.30 | 1,234,981 | -0.07(-0.36%) |
Oct 05, 2015 | 20.15 | 20.40 | 20.15 | 20.37 | 1,744,958 | +0.37(+1.85%) |
Oct 02, 2015 | 19.50 | 20.01 | 19.42 | 20.00 | 999,033 | +0.27(+1.37%) |