Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.43 | 21.90 | 21.90 | 21.90 | 53,485 | -1.02(-4.44%) |
Dec 30, 2015 | 23.09 | 23.12 | 22.92 | 22.92 | 31,341 | -0.47(-2.02%) |
Dec 29, 2015 | 23.12 | 23.49 | 23.08 | 23.39 | 69,510 | +0.55(+2.43%) |
Dec 28, 2015 | 22.75 | 22.93 | 22.55 | 22.84 | 49,792 | -0.18(-0.76%) |
Dec 24, 2015 | 22.91 | 23.01 | 23.01 | 23.01 | 23,635 | -0.01(-0.04%) |
Dec 23, 2015 | 22.40 | 23.02 | 22.40 | 23.02 | 46,064 | +1.26(+5.77%) |
Dec 22, 2015 | 21.52 | 21.76 | 21.31 | 21.76 | 29,883 | +0.46(+2.16%) |
Dec 21, 2015 | 21.65 | 22.00 | 21.01 | 21.30 | 26,083 | +0.29(+1.37%) |
Dec 18, 2015 | 21.55 | 21.56 | 21.02 | 21.02 | 24,332 | -0.86(-3.91%) |
Dec 17, 2015 | 22.56 | 22.56 | 21.80 | 21.87 | 48,487 | -0.83(-3.67%) |
Dec 16, 2015 | 22.04 | 22.79 | 21.84 | 22.70 | 32,364 | +1.25(+5.81%) |
Dec 15, 2015 | 21.52 | 21.81 | 21.39 | 21.46 | 24,950 | +0.46(+2.18%) |
Dec 14, 2015 | 21.13 | 21.18 | 20.38 | 21.00 | 33,281 | -0.04(-0.18%) |
Dec 11, 2015 | 21.52 | 21.54 | 21.00 | 21.04 | 76,966 | -1.16(-5.21%) |
Dec 10, 2015 | 22.39 | 22.61 | 22.20 | 22.20 | 40,931 | -0.21(-0.93%) |
Dec 09, 2015 | 22.66 | 23.07 | 22.06 | 22.40 | 30,020 | -0.13(-0.56%) |
Dec 08, 2015 | 22.48 | 22.66 | 22.29 | 22.53 | 32,705 | -1.10(-4.65%) |
Dec 07, 2015 | 23.86 | 23.86 | 23.38 | 23.63 | 43,271 | -0.51(-2.13%) |
Dec 04, 2015 | 23.56 | 24.21 | 23.45 | 24.14 | 33,273 | +0.78(+3.34%) |
Dec 03, 2015 | 24.22 | 24.22 | 23.20 | 23.36 | 38,506 | -0.27(-1.12%) |
Dec 02, 2015 | 24.18 | 24.22 | 23.58 | 23.63 | 20,272 | -0.87(-3.57%) |
Dec 01, 2015 | 24.39 | 24.53 | 24.18 | 24.50 | 30,370 | +0.53(+2.22%) |
Nov 30, 2015 | 24.06 | 24.19 | 23.96 | 23.97 | 36,905 | +0.11(+0.45%) |
Nov 27, 2015 | 23.91 | 23.93 | 23.80 | 23.86 | 13,877 | +0.37(+1.57%) |
Nov 25, 2015 | 23.41 | 23.49 | 23.49 | 23.49 | 13,204 | +0.42(+1.84%) |
Nov 24, 2015 | 22.61 | 23.16 | 22.55 | 23.07 | 29,275 | -0.17(-0.74%) |
Nov 23, 2015 | 23.57 | 23.68 | 23.14 | 23.24 | 22,620 | -0.55(-2.31%) |
Nov 20, 2015 | 24.40 | 24.40 | 23.75 | 23.79 | 32,378 | -0.61(-2.50%) |
Nov 19, 2015 | 24.33 | 24.62 | 24.28 | 24.40 | 25,352 | +0.46(+1.90%) |
Nov 18, 2015 | 23.49 | 24.05 | 23.45 | 23.94 | 13,744 | +0.75(+3.22%) |
Nov 17, 2015 | 23.42 | 23.61 | 23.08 | 23.20 | 52,291 | +0.14(+0.63%) |
Nov 16, 2015 | 22.37 | 23.06 | 22.29 | 23.05 | 29,523 | +0.91(+4.11%) |
Nov 13, 2015 | 22.35 | 22.41 | 21.99 | 22.14 | 62,056 | -0.69(-3.04%) |
Nov 12, 2015 | 23.08 | 23.25 | 22.76 | 22.84 | 25,601 | -0.98(-4.12%) |
Nov 11, 2015 | 24.01 | 24.14 | 23.70 | 23.82 | 24,193 | +0.32(+1.34%) |
Nov 10, 2015 | 23.21 | 23.52 | 23.01 | 23.50 | 35,159 | -0.26(-1.10%) |
Nov 09, 2015 | 24.00 | 24.03 | 23.48 | 23.76 | 95,144 | -0.73(-2.98%) |
Nov 06, 2015 | 24.47 | 24.55 | 24.06 | 24.49 | 29,110 | -0.45(-1.79%) |
Nov 05, 2015 | 25.21 | 25.21 | 24.77 | 24.94 | 36,170 | -0.18(-0.74%) |
Nov 04, 2015 | 25.77 | 25.77 | 24.98 | 25.12 | 18,621 | -0.50(-1.97%) |
Nov 03, 2015 | 25.21 | 25.82 | 25.07 | 25.63 | 27,757 | -0.23(-0.87%) |
Nov 02, 2015 | 25.60 | 25.93 | 25.59 | 25.85 | 23,452 | +0.60(+2.39%) |
Oct 30, 2015 | 25.02 | 25.55 | 25.02 | 25.25 | 12,519 | +0.18(+0.72%) |
Oct 29, 2015 | 24.69 | 25.07 | 24.63 | 25.07 | 20,026 | -0.32(-1.24%) |
Oct 28, 2015 | 25.23 | 25.81 | 24.79 | 25.39 | 32,081 | +0.59(+2.40%) |
Oct 27, 2015 | 25.03 | 25.11 | 24.73 | 24.79 | 16,388 | -0.81(-3.17%) |
Oct 26, 2015 | 25.74 | 25.78 | 25.56 | 25.60 | 15,659 | -0.29(-1.11%) |
Oct 23, 2015 | 25.78 | 26.02 | 25.60 | 25.89 | 130,252 | +0.61(+2.42%) |
Oct 22, 2015 | 24.89 | 25.57 | 24.87 | 25.28 | 60,185 | +0.65(+2.64%) |
Oct 21, 2015 | 25.14 | 25.15 | 24.58 | 24.63 | 58,332 | -0.33(-1.31%) |
Oct 20, 2015 | 24.94 | 25.06 | 24.84 | 24.95 | 14,116 | -0.14(-0.57%) |
Oct 19, 2015 | 25.04 | 25.10 | 24.90 | 25.10 | 5,543 | -0.15(-0.61%) |
Oct 16, 2015 | 25.22 | 25.33 | 24.98 | 25.25 | 15,895 | -0.17(-0.67%) |
Oct 15, 2015 | 24.79 | 25.46 | 24.63 | 25.42 | 14,020 | +0.97(+3.98%) |
Oct 14, 2015 | 24.39 | 24.63 | 24.20 | 24.45 | 14,086 | +0.41(+1.73%) |
Oct 13, 2015 | 23.99 | 24.55 | 23.93 | 24.03 | 48,279 | -0.86(-3.44%) |
Oct 12, 2015 | 25.05 | 25.05 | 24.86 | 24.89 | 13,188 | -0.27(-1.07%) |
Oct 09, 2015 | 25.30 | 25.34 | 24.94 | 25.16 | 43,163 | -0.01(-0.04%) |
Oct 08, 2015 | 23.75 | 25.17 | 23.75 | 25.17 | 67,916 | +0.68(+2.76%) |
Oct 07, 2015 | 24.47 | 24.58 | 23.90 | 24.49 | 38,023 | +0.54(+2.26%) |
Oct 06, 2015 | 23.61 | 24.09 | 23.61 | 23.95 | 34,364 | +0.41(+1.72%) |
Oct 05, 2015 | 23.19 | 23.58 | 23.07 | 23.55 | 93,613 | +1.17(+5.24%) |
Oct 02, 2015 | 20.98 | 22.39 | 20.97 | 22.38 | 140,877 | +1.21(+5.70%) |