Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.42 | 24.02 | 24.02 | 24.02 | 748,116 | -0.41(-1.67%) |
Dec 30, 2015 | 24.44 | 24.53 | 24.33 | 24.43 | 621,497 | -0.02(-0.10%) |
Dec 29, 2015 | 24.36 | 24.53 | 24.32 | 24.45 | 571,579 | +0.20(+0.84%) |
Dec 28, 2015 | 24.04 | 24.29 | 23.98 | 24.25 | 627,044 | +0.15(+0.62%) |
Dec 24, 2015 | 24.16 | 24.10 | 24.10 | 24.10 | 263,584 | +0.07(+0.29%) |
Dec 23, 2015 | 23.61 | 24.11 | 23.57 | 24.03 | 635,823 | +0.50(+2.14%) |
Dec 22, 2015 | 23.40 | 23.65 | 23.11 | 23.52 | 687,539 | +0.18(+0.77%) |
Dec 21, 2015 | 23.33 | 23.44 | 23.11 | 23.34 | 1,120,486 | +0.13(+0.58%) |
Dec 18, 2015 | 23.17 | 23.36 | 22.74 | 23.21 | 1,812,189 | -0.08(-0.34%) |
Dec 17, 2015 | 23.21 | 23.41 | 23.11 | 23.29 | 890,901 | +0.06(+0.27%) |
Dec 16, 2015 | 22.82 | 23.28 | 22.82 | 23.23 | 710,050 | +0.49(+2.14%) |
Dec 15, 2015 | 22.40 | 22.80 | 22.36 | 22.74 | 947,477 | +0.36(+1.62%) |
Dec 14, 2015 | 22.41 | 22.69 | 22.30 | 22.38 | 987,663 | +0.01(+0.03%) |
Dec 11, 2015 | 21.98 | 22.49 | 21.92 | 22.37 | 686,617 | +0.13(+0.57%) |
Dec 10, 2015 | 22.53 | 22.53 | 22.08 | 22.24 | 699,005 | -0.28(-1.26%) |
Dec 09, 2015 | 22.64 | 22.90 | 22.49 | 22.53 | 526,949 | -0.24(-1.04%) |
Dec 08, 2015 | 22.44 | 22.90 | 22.44 | 22.76 | 427,244 | -0.06(-0.28%) |
Dec 07, 2015 | 22.76 | 22.83 | 22.61 | 22.82 | 685,563 | +0.07(+0.31%) |
Dec 04, 2015 | 22.41 | 22.78 | 22.34 | 22.75 | 677,941 | +0.41(+1.83%) |
Dec 03, 2015 | 22.60 | 22.61 | 22.29 | 22.35 | 677,880 | -0.32(-1.42%) |
Dec 02, 2015 | 22.95 | 22.96 | 22.59 | 22.67 | 878,553 | -0.38(-1.64%) |
Dec 01, 2015 | 22.82 | 23.06 | 22.79 | 23.04 | 649,137 | +0.26(+1.14%) |
Nov 30, 2015 | 22.82 | 23.01 | 22.74 | 22.79 | 1,098,576 | +0.26(+1.15%) |
Nov 27, 2015 | 22.49 | 22.63 | 22.43 | 22.53 | 221,124 | +0.06(+0.28%) |
Nov 25, 2015 | 22.49 | 22.46 | 22.46 | 22.46 | 492,550 | -0.04(-0.17%) |
Nov 24, 2015 | 22.43 | 22.57 | 22.28 | 22.50 | 617,558 | -0.05(-0.21%) |
Nov 23, 2015 | 22.70 | 22.83 | 22.50 | 22.55 | 670,369 | -0.19(-0.83%) |
Nov 20, 2015 | 22.70 | 22.86 | 22.66 | 22.74 | 634,040 | +0.18(+0.80%) |
Nov 19, 2015 | 22.32 | 22.60 | 22.23 | 22.56 | 647,015 | +0.25(+1.13%) |
Nov 18, 2015 | 21.91 | 22.34 | 21.72 | 22.31 | 896,750 | +0.37(+1.68%) |
Nov 17, 2015 | 22.03 | 22.22 | 21.84 | 21.94 | 1,144,217 | -0.17(-0.78%) |
Nov 16, 2015 | 21.80 | 22.13 | 21.71 | 22.11 | 694,931 | +0.30(+1.37%) |
Nov 13, 2015 | 21.91 | 22.22 | 21.74 | 21.81 | 835,608 | -0.08(-0.36%) |
Nov 12, 2015 | 22.15 | 22.56 | 21.89 | 21.89 | 864,657 | -0.46(-2.07%) |
Nov 11, 2015 | 22.16 | 22.46 | 22.04 | 22.35 | 607,413 | +0.34(+1.53%) |
Nov 10, 2015 | 21.52 | 22.02 | 21.52 | 22.02 | 755,754 | +0.55(+2.56%) |
Nov 09, 2015 | 21.01 | 21.53 | 20.87 | 21.47 | 975,161 | +0.34(+1.60%) |
Nov 06, 2015 | 21.75 | 21.75 | 20.93 | 21.13 | 1,096,881 | -1.01(-4.54%) |
Nov 05, 2015 | 22.24 | 22.39 | 22.13 | 22.13 | 434,814 | -0.16(-0.70%) |
Nov 04, 2015 | 22.09 | 22.39 | 22.09 | 22.29 | 683,682 | +0.22(+1.00%) |
Nov 03, 2015 | 21.94 | 22.13 | 21.76 | 22.07 | 878,288 | +0.10(+0.46%) |
Nov 02, 2015 | 22.16 | 22.29 | 21.85 | 21.97 | 938,575 | -0.13(-0.57%) |
Oct 30, 2015 | 22.42 | 22.42 | 21.71 | 22.09 | 1,093,926 | +0.39(+1.81%) |
Oct 29, 2015 | 22.02 | 22.19 | 21.58 | 21.70 | 822,393 | -0.46(-2.06%) |
Oct 28, 2015 | 22.38 | 22.62 | 21.81 | 22.16 | 1,004,960 | -0.27(-1.18%) |
Oct 27, 2015 | 22.34 | 22.62 | 22.21 | 22.42 | 1,261,774 | +0.05(+0.24%) |
Oct 26, 2015 | 22.02 | 22.41 | 21.77 | 22.37 | 1,019,817 | +0.37(+1.67%) |
Oct 23, 2015 | 22.38 | 22.42 | 21.95 | 22.00 | 426,215 | -0.44(-1.95%) |
Oct 22, 2015 | 22.27 | 22.48 | 22.23 | 22.44 | 377,860 | +0.23(+1.02%) |
Oct 21, 2015 | 22.45 | 22.67 | 22.20 | 22.21 | 704,854 | -0.05(-0.21%) |
Oct 20, 2015 | 22.15 | 22.45 | 22.09 | 22.26 | 631,142 | +0.05(+0.21%) |
Oct 19, 2015 | 21.97 | 22.21 | 21.92 | 22.21 | 652,821 | +0.21(+0.96%) |
Oct 16, 2015 | 22.24 | 22.27 | 21.96 | 22.00 | 1,243,445 | -0.11(-0.49%) |
Oct 15, 2015 | 22.05 | 22.16 | 21.84 | 22.11 | 1,101,549 | +0.16(+0.71%) |
Oct 14, 2015 | 22.06 | 22.23 | 21.92 | 21.95 | 434,589 | -0.07(-0.32%) |
Oct 13, 2015 | 21.97 | 22.13 | 21.95 | 22.02 | 621,247 | +0.05(+0.25%) |
Oct 12, 2015 | 21.83 | 22.07 | 21.78 | 21.97 | 1,354,701 | +0.20(+0.90%) |
Oct 09, 2015 | 21.91 | 22.04 | 21.72 | 21.77 | 735,509 | -0.11(-0.50%) |
Oct 08, 2015 | 21.62 | 21.95 | 21.60 | 21.88 | 922,889 | +0.20(+0.90%) |
Oct 07, 2015 | 21.65 | 21.77 | 21.56 | 21.69 | 762,659 | +0.05(+0.25%) |
Oct 06, 2015 | 21.89 | 21.89 | 21.59 | 21.63 | 601,513 | -0.30(-1.35%) |
Oct 05, 2015 | 21.77 | 21.95 | 21.51 | 21.93 | 777,487 | +0.30(+1.37%) |
Oct 02, 2015 | 21.54 | 21.64 | 21.31 | 21.63 | 671,113 | +0.20(+0.95%) |