Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 3,509,583 | -0.09(-0.40%) |
Dec 30, 2015 | 22.64 | 22.76 | 22.33 | 22.38 | 2,803,170 | -0.27(-1.18%) |
Dec 29, 2015 | 22.51 | 22.80 | 22.49 | 22.64 | 3,446,409 | +0.27(+1.19%) |
Dec 28, 2015 | 22.27 | 22.41 | 22.15 | 22.38 | 3,472,563 | +0.07(+0.33%) |
Dec 24, 2015 | 22.30 | 22.30 | 22.30 | 22.30 | 1,871,505 | -0.02(-0.11%) |
Dec 23, 2015 | 22.33 | 22.39 | 22.12 | 22.33 | 4,071,685 | +0.11(+0.51%) |
Dec 22, 2015 | 22.12 | 22.36 | 22.02 | 22.22 | 5,732,104 | +0.21(+0.95%) |
Dec 21, 2015 | 23.27 | 23.34 | 21.82 | 22.01 | 15,542,976 | -1.15(-4.99%) |
Dec 18, 2015 | 23.46 | 23.64 | 23.15 | 23.16 | 10,857,475 | -0.35(-1.48%) |
Dec 17, 2015 | 23.77 | 23.83 | 23.50 | 23.51 | 5,251,050 | -0.23(-0.99%) |
Dec 16, 2015 | 23.68 | 23.88 | 23.40 | 23.74 | 9,304,516 | +0.18(+0.75%) |
Dec 15, 2015 | 23.28 | 23.63 | 23.28 | 23.56 | 16,703,402 | +0.33(+1.43%) |
Dec 14, 2015 | 23.15 | 23.31 | 22.93 | 23.23 | 11,527,702 | +0.12(+0.52%) |
Dec 11, 2015 | 23.04 | 23.29 | 22.89 | 23.11 | 7,905,698 | -0.19(-0.83%) |
Dec 10, 2015 | 22.78 | 23.41 | 22.77 | 23.31 | 10,339,632 | -0.14(-0.59%) |
Dec 09, 2015 | 23.85 | 24.11 | 23.36 | 23.44 | 7,506,734 | -0.60(-2.49%) |
Dec 08, 2015 | 23.83 | 24.10 | 23.76 | 24.04 | 6,521,324 | -0.05(-0.20%) |
Dec 07, 2015 | 24.06 | 24.19 | 23.90 | 24.09 | 7,499,257 | +0.02(+0.10%) |
Dec 04, 2015 | 23.76 | 24.26 | 23.60 | 24.06 | 7,874,300 | +0.40(+1.67%) |
Dec 03, 2015 | 24.52 | 24.61 | 23.52 | 23.67 | 9,024,135 | -0.79(-3.24%) |
Dec 02, 2015 | 24.52 | 24.62 | 24.43 | 24.46 | 6,580,083 | -0.11(-0.46%) |
Dec 01, 2015 | 24.47 | 24.67 | 24.34 | 24.57 | 6,130,606 | +0.24(+1.00%) |
Nov 30, 2015 | 24.45 | 24.52 | 24.27 | 24.33 | 4,686,010 | -0.11(-0.46%) |
Nov 27, 2015 | 24.42 | 24.50 | 24.32 | 24.44 | 1,612,595 | -0.03(-0.13%) |
Nov 25, 2015 | 24.52 | 24.48 | 24.48 | 24.48 | 2,772,351 | -0.02(-0.07%) |
Nov 24, 2015 | 24.48 | 24.73 | 24.32 | 24.49 | 5,236,415 | -0.17(-0.69%) |
Nov 23, 2015 | 24.41 | 24.79 | 24.37 | 24.66 | 4,792,681 | +0.14(+0.59%) |
Nov 20, 2015 | 24.44 | 24.59 | 24.32 | 24.52 | 4,732,067 | +0.21(+0.86%) |
Nov 19, 2015 | 24.13 | 24.52 | 23.97 | 24.31 | 5,528,956 | +0.19(+0.80%) |
Nov 18, 2015 | 23.78 | 24.20 | 23.74 | 24.11 | 6,771,850 | +0.35(+1.49%) |
Nov 17, 2015 | 23.63 | 24.07 | 23.49 | 23.76 | 7,468,132 | +0.25(+1.06%) |
Nov 16, 2015 | 23.12 | 23.65 | 22.96 | 23.51 | 7,210,688 | +0.40(+1.74%) |
Nov 13, 2015 | 23.47 | 23.88 | 22.94 | 23.11 | 9,183,302 | -0.76(-3.17%) |
Nov 12, 2015 | 23.70 | 24.09 | 23.49 | 23.86 | 9,621,840 | +0.07(+0.30%) |
Nov 11, 2015 | 24.00 | 24.03 | 23.70 | 23.79 | 5,061,099 | -0.04(-0.17%) |
Nov 10, 2015 | 23.49 | 24.03 | 23.31 | 23.83 | 10,132,985 | +0.30(+1.27%) |
Nov 09, 2015 | 25.27 | 25.31 | 23.12 | 23.53 | 20,307,550 | -1.99(-7.79%) |
Nov 06, 2015 | 25.22 | 25.56 | 25.13 | 25.52 | 4,558,147 | +0.25(+0.99%) |
Nov 05, 2015 | 25.51 | 25.60 | 25.17 | 25.27 | 3,881,323 | -0.18(-0.70%) |
Nov 04, 2015 | 25.94 | 26.07 | 25.41 | 25.45 | 6,004,982 | -0.49(-1.89%) |
Nov 03, 2015 | 25.51 | 26.02 | 25.39 | 25.94 | 5,426,617 | +0.39(+1.54%) |
Nov 02, 2015 | 25.30 | 25.63 | 25.15 | 25.55 | 4,491,520 | +0.28(+1.11%) |
Oct 30, 2015 | 25.16 | 25.44 | 25.10 | 25.27 | 4,536,028 | +0.16(+0.64%) |
Oct 29, 2015 | 25.33 | 25.50 | 25.09 | 25.10 | 4,237,671 | -0.40(-1.58%) |
Oct 28, 2015 | 25.35 | 25.62 | 24.98 | 25.51 | 7,903,307 | +0.12(+0.48%) |
Oct 27, 2015 | 24.69 | 25.39 | 24.52 | 25.39 | 8,481,873 | +0.53(+2.14%) |
Oct 26, 2015 | 25.27 | 25.40 | 24.83 | 24.85 | 7,608,939 | -0.49(-1.94%) |
Oct 23, 2015 | 24.55 | 25.39 | 24.29 | 25.35 | 15,926,488 | +1.39(+5.81%) |
Oct 22, 2015 | 24.12 | 24.40 | 23.81 | 23.95 | 11,032,874 | -0.03(-0.13%) |
Oct 21, 2015 | 24.36 | 24.48 | 23.90 | 23.99 | 6,638,700 | -0.35(-1.46%) |
Oct 20, 2015 | 23.99 | 24.40 | 23.95 | 24.34 | 5,224,954 | +0.24(+1.00%) |
Oct 19, 2015 | 23.90 | 24.13 | 23.86 | 24.10 | 4,329,661 | +0.09(+0.37%) |
Oct 16, 2015 | 24.18 | 24.28 | 23.91 | 24.01 | 5,076,954 | -0.14(-0.57%) |
Oct 15, 2015 | 23.84 | 24.25 | 23.34 | 24.15 | 5,593,905 | +0.36(+1.52%) |
Oct 14, 2015 | 23.96 | 24.29 | 23.74 | 23.78 | 6,445,484 | -0.19(-0.81%) |
Oct 13, 2015 | 23.75 | 24.13 | 23.72 | 23.98 | 4,490,893 | +0.05(+0.20%) |
Oct 12, 2015 | 23.66 | 23.95 | 23.58 | 23.93 | 4,267,417 | +0.27(+1.12%) |
Oct 09, 2015 | 23.95 | 23.99 | 23.43 | 23.66 | 7,237,473 | -0.32(-1.34%) |
Oct 08, 2015 | 23.65 | 24.17 | 23.58 | 23.99 | 10,783,044 | +0.31(+1.29%) |
Oct 07, 2015 | 23.51 | 23.78 | 22.88 | 23.68 | 17,187,214 | +0.80(+3.52%) |
Oct 06, 2015 | 22.94 | 23.16 | 22.67 | 22.87 | 8,926,212 | -0.06(-0.28%) |
Oct 05, 2015 | 22.23 | 23.03 | 22.13 | 22.94 | 10,669,370 | +1.07(+4.90%) |
Oct 02, 2015 | 20.72 | 21.88 | 20.57 | 21.87 | 11,591,562 | +0.91(+4.34%) |