Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.39 | 22.32 | 22.32 | 22.32 | 601,405 | -0.10(-0.46%) |
Dec 30, 2015 | 22.47 | 22.56 | 22.36 | 22.42 | 725,956 | -0.12(-0.54%) |
Dec 29, 2015 | 22.57 | 22.69 | 22.33 | 22.55 | 1,115,081 | +0.06(+0.27%) |
Dec 28, 2015 | 22.62 | 22.62 | 22.30 | 22.48 | 860,567 | -0.19(-0.84%) |
Dec 24, 2015 | 22.75 | 22.67 | 22.67 | 22.67 | 296,584 | -0.11(-0.49%) |
Dec 23, 2015 | 22.41 | 22.92 | 22.35 | 22.79 | 1,078,308 | +0.55(+2.48%) |
Dec 22, 2015 | 21.97 | 22.32 | 21.84 | 22.23 | 888,091 | +0.39(+1.78%) |
Dec 21, 2015 | 21.98 | 22.08 | 21.67 | 21.85 | 971,060 | +0.04(+0.20%) |
Dec 18, 2015 | 21.81 | 21.97 | 21.71 | 21.80 | 2,224,986 | -0.13(-0.59%) |
Dec 17, 2015 | 22.18 | 22.36 | 21.93 | 21.93 | 2,453,510 | -0.22(-0.97%) |
Dec 16, 2015 | 21.68 | 22.17 | 21.58 | 22.15 | 1,828,284 | +0.55(+2.56%) |
Dec 15, 2015 | 21.28 | 21.65 | 21.20 | 21.60 | 1,673,700 | +0.35(+1.66%) |
Dec 14, 2015 | 21.67 | 21.76 | 21.17 | 21.24 | 2,361,855 | -0.41(-1.87%) |
Dec 11, 2015 | 22.10 | 22.14 | 21.59 | 21.65 | 2,089,729 | -0.64(-2.86%) |
Dec 10, 2015 | 22.36 | 22.47 | 22.21 | 22.29 | 1,277,212 | -0.11(-0.50%) |
Dec 09, 2015 | 22.51 | 22.73 | 22.35 | 22.40 | 1,475,859 | -0.12(-0.54%) |
Dec 08, 2015 | 22.67 | 22.73 | 22.40 | 22.52 | 1,750,401 | -0.45(-1.95%) |
Dec 07, 2015 | 23.23 | 23.23 | 22.90 | 22.97 | 924,262 | -0.37(-1.59%) |
Dec 04, 2015 | 23.02 | 23.38 | 22.85 | 23.34 | 1,705,038 | +0.32(+1.39%) |
Dec 03, 2015 | 23.73 | 23.76 | 22.92 | 23.02 | 1,784,389 | -0.62(-2.63%) |
Dec 02, 2015 | 24.16 | 24.16 | 23.62 | 23.64 | 1,203,880 | -0.36(-1.51%) |
Dec 01, 2015 | 24.10 | 24.21 | 23.91 | 24.00 | 961,086 | -0.10(-0.43%) |
Nov 30, 2015 | 24.13 | 24.19 | 23.97 | 24.11 | 1,293,683 | +0.09(+0.39%) |
Nov 27, 2015 | 23.93 | 24.11 | 23.83 | 24.01 | 270,174 | +0.05(+0.22%) |
Nov 25, 2015 | 24.05 | 23.96 | 23.96 | 23.96 | 692,340 | +0.02(+0.07%) |
Nov 24, 2015 | 23.84 | 24.00 | 23.63 | 23.94 | 1,063,358 | -0.06(-0.25%) |
Nov 23, 2015 | 23.91 | 24.21 | 23.88 | 24.00 | 893,370 | +0.12(+0.51%) |
Nov 20, 2015 | 24.05 | 24.18 | 23.76 | 23.88 | 1,002,524 | +0.00(+0.00%) |
Nov 19, 2015 | 23.92 | 24.03 | 23.54 | 23.88 | 1,670,200 | +0.02(+0.07%) |
Nov 18, 2015 | 23.53 | 23.86 | 23.38 | 23.86 | 1,529,257 | +0.49(+2.10%) |
Nov 17, 2015 | 23.62 | 23.73 | 23.32 | 23.37 | 1,652,528 | -0.22(-0.95%) |
Nov 16, 2015 | 23.28 | 23.62 | 22.60 | 23.60 | 1,223,549 | +0.31(+1.33%) |
Nov 13, 2015 | 23.07 | 23.35 | 22.97 | 23.29 | 2,244,233 | +0.14(+0.60%) |
Nov 12, 2015 | 23.50 | 23.94 | 23.14 | 23.15 | 1,272,613 | -0.63(-2.65%) |
Nov 11, 2015 | 23.79 | 23.95 | 23.62 | 23.78 | 1,314,015 | +0.01(+0.04%) |
Nov 10, 2015 | 23.81 | 23.96 | 23.73 | 23.77 | 1,441,553 | -0.14(-0.57%) |
Nov 09, 2015 | 24.01 | 24.04 | 23.58 | 23.91 | 1,253,223 | -0.10(-0.43%) |
Nov 06, 2015 | 24.38 | 24.47 | 23.94 | 24.01 | 2,697,442 | -0.37(-1.51%) |
Nov 05, 2015 | 24.59 | 24.66 | 24.17 | 24.38 | 2,257,895 | -0.21(-0.87%) |
Nov 04, 2015 | 25.03 | 25.16 | 24.54 | 24.59 | 2,017,839 | -0.35(-1.41%) |
Nov 03, 2015 | 25.07 | 25.16 | 24.77 | 24.94 | 1,629,637 | -0.16(-0.65%) |
Nov 02, 2015 | 24.61 | 25.17 | 24.55 | 25.11 | 1,190,528 | +0.50(+2.02%) |
Oct 30, 2015 | 24.28 | 24.67 | 24.20 | 24.61 | 1,273,049 | +0.33(+1.34%) |
Oct 29, 2015 | 24.58 | 24.69 | 24.19 | 24.28 | 1,060,014 | -0.29(-1.19%) |
Oct 28, 2015 | 24.07 | 24.62 | 23.87 | 24.58 | 1,804,039 | +0.50(+2.07%) |
Oct 27, 2015 | 23.71 | 24.67 | 23.71 | 24.08 | 2,576,909 | -0.57(-2.30%) |
Oct 26, 2015 | 24.37 | 25.02 | 24.37 | 24.64 | 2,194,400 | +0.29(+1.20%) |
Oct 23, 2015 | 24.40 | 24.57 | 24.16 | 24.35 | 1,843,099 | +0.17(+0.71%) |
Oct 22, 2015 | 23.93 | 24.22 | 23.79 | 24.18 | 2,288,430 | +0.31(+1.29%) |
Oct 21, 2015 | 24.18 | 24.23 | 23.84 | 23.87 | 1,079,033 | -0.21(-0.85%) |
Oct 20, 2015 | 23.79 | 24.22 | 23.74 | 24.08 | 969,006 | +0.21(+0.86%) |
Oct 19, 2015 | 23.74 | 23.87 | 23.58 | 23.87 | 1,189,764 | +0.07(+0.29%) |
Oct 16, 2015 | 24.02 | 24.29 | 23.78 | 23.80 | 1,400,622 | -0.27(-1.10%) |
Oct 15, 2015 | 24.26 | 24.30 | 23.92 | 24.07 | 1,155,557 | -0.24(-0.99%) |
Oct 14, 2015 | 24.40 | 24.46 | 24.13 | 24.31 | 1,378,338 | -0.09(-0.39%) |
Oct 13, 2015 | 24.45 | 24.64 | 23.83 | 24.40 | 1,416,726 | -0.13(-0.52%) |
Oct 12, 2015 | 24.59 | 24.72 | 24.48 | 24.53 | 1,025,990 | -0.07(-0.28%) |
Oct 09, 2015 | 24.46 | 24.80 | 24.41 | 24.60 | 1,314,273 | -0.22(-0.90%) |
Oct 08, 2015 | 24.52 | 24.89 | 24.43 | 24.82 | 1,048,621 | +0.31(+1.26%) |
Oct 07, 2015 | 24.19 | 24.58 | 24.11 | 24.52 | 1,596,709 | +0.43(+1.78%) |
Oct 06, 2015 | 23.69 | 24.19 | 23.61 | 24.09 | 1,909,127 | +0.34(+1.44%) |
Oct 05, 2015 | 23.16 | 23.75 | 22.96 | 23.74 | 1,433,305 | +0.80(+3.48%) |
Oct 02, 2015 | 22.39 | 22.95 | 22.28 | 22.95 | 2,262,853 | +0.25(+1.10%) |