Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.04 | 21.86 | 21.86 | 21.86 | 1,194,404 | -0.29(-1.31%) |
Dec 30, 2015 | 22.38 | 22.38 | 22.14 | 22.15 | 1,141,699 | -0.36(-1.61%) |
Dec 29, 2015 | 22.45 | 22.56 | 22.32 | 22.51 | 1,623,157 | +0.37(+1.68%) |
Dec 28, 2015 | 22.19 | 22.22 | 22.05 | 22.14 | 1,300,104 | -0.04(-0.16%) |
Dec 24, 2015 | 22.00 | 22.18 | 22.18 | 22.18 | 486,797 | +0.04(+0.16%) |
Dec 23, 2015 | 22.01 | 22.16 | 21.94 | 22.14 | 1,670,473 | +0.60(+2.77%) |
Dec 22, 2015 | 21.37 | 21.57 | 21.25 | 21.55 | 1,468,364 | +0.14(+0.63%) |
Dec 21, 2015 | 21.49 | 21.60 | 21.27 | 21.41 | 1,430,233 | +0.29(+1.37%) |
Dec 18, 2015 | 21.33 | 21.40 | 21.10 | 21.12 | 1,762,763 | -0.26(-1.23%) |
Dec 17, 2015 | 21.65 | 21.68 | 21.29 | 21.38 | 1,948,151 | -0.21(-0.96%) |
Dec 16, 2015 | 21.31 | 21.66 | 21.16 | 21.59 | 2,525,899 | +0.43(+2.05%) |
Dec 15, 2015 | 21.27 | 21.37 | 21.13 | 21.16 | 2,100,185 | +0.22(+1.04%) |
Dec 14, 2015 | 21.26 | 21.33 | 20.67 | 20.94 | 2,136,172 | -0.05(-0.22%) |
Dec 11, 2015 | 21.35 | 21.37 | 20.94 | 20.98 | 2,883,990 | -1.00(-4.57%) |
Dec 10, 2015 | 22.03 | 22.14 | 21.93 | 21.99 | 1,780,338 | -0.14(-0.61%) |
Dec 09, 2015 | 22.06 | 22.44 | 21.95 | 22.13 | 1,718,598 | +0.02(+0.08%) |
Dec 08, 2015 | 22.23 | 22.30 | 22.03 | 22.11 | 2,301,914 | -0.73(-3.21%) |
Dec 07, 2015 | 22.87 | 22.90 | 22.62 | 22.84 | 2,043,539 | -0.24(-1.02%) |
Dec 04, 2015 | 22.88 | 23.13 | 22.81 | 23.08 | 1,454,268 | +0.13(+0.55%) |
Dec 03, 2015 | 23.40 | 23.41 | 22.92 | 22.95 | 2,597,023 | -0.05(-0.24%) |
Dec 02, 2015 | 23.29 | 23.38 | 22.93 | 23.00 | 1,542,543 | -0.70(-2.94%) |
Dec 01, 2015 | 23.58 | 23.70 | 23.47 | 23.70 | 2,117,806 | +0.44(+1.91%) |
Nov 30, 2015 | 23.38 | 23.41 | 23.22 | 23.26 | 1,679,253 | +0.29(+1.26%) |
Nov 27, 2015 | 22.98 | 23.05 | 22.91 | 22.97 | 457,726 | -0.01(-0.04%) |
Nov 25, 2015 | 22.97 | 22.98 | 22.98 | 22.98 | 897,156 | +0.05(+0.24%) |
Nov 24, 2015 | 22.80 | 22.96 | 22.72 | 22.92 | 1,461,045 | -0.12(-0.51%) |
Nov 23, 2015 | 23.28 | 23.33 | 22.99 | 23.04 | 1,731,387 | -0.39(-1.66%) |
Nov 20, 2015 | 23.85 | 23.86 | 23.40 | 23.43 | 1,091,882 | -0.52(-2.15%) |
Nov 19, 2015 | 23.98 | 24.09 | 23.88 | 23.95 | 1,409,694 | +0.28(+1.19%) |
Nov 18, 2015 | 23.45 | 23.70 | 23.40 | 23.66 | 1,639,998 | +0.65(+2.83%) |
Nov 17, 2015 | 23.09 | 23.23 | 22.99 | 23.01 | 1,448,609 | -0.16(-0.70%) |
Nov 16, 2015 | 22.95 | 23.19 | 22.87 | 23.18 | 1,267,042 | +0.08(+0.35%) |
Nov 13, 2015 | 23.20 | 23.27 | 22.96 | 23.09 | 1,652,826 | -0.45(-1.92%) |
Nov 12, 2015 | 23.63 | 23.77 | 23.54 | 23.55 | 1,621,155 | -0.47(-1.96%) |
Nov 11, 2015 | 24.22 | 24.22 | 23.86 | 24.02 | 1,626,621 | -0.21(-0.86%) |
Nov 10, 2015 | 24.23 | 24.29 | 24.04 | 24.23 | 1,756,404 | -0.44(-1.80%) |
Nov 09, 2015 | 25.02 | 25.05 | 24.57 | 24.67 | 1,560,633 | -0.40(-1.59%) |
Nov 06, 2015 | 25.00 | 25.12 | 24.78 | 25.07 | 1,478,991 | +0.15(+0.62%) |
Nov 05, 2015 | 25.08 | 25.17 | 24.76 | 24.91 | 1,091,049 | -0.20(-0.79%) |
Nov 04, 2015 | 25.29 | 25.35 | 25.00 | 25.11 | 1,673,574 | -0.57(-2.22%) |
Nov 03, 2015 | 25.48 | 25.74 | 25.47 | 25.68 | 1,309,245 | -0.15(-0.60%) |
Nov 02, 2015 | 26.01 | 26.09 | 25.72 | 25.84 | 1,761,276 | +0.53(+2.11%) |
Oct 30, 2015 | 25.38 | 25.48 | 25.24 | 25.30 | 2,099,684 | +0.05(+0.22%) |
Oct 29, 2015 | 25.48 | 25.65 | 25.06 | 25.25 | 5,109,697 | -2.19(-7.98%) |
Oct 28, 2015 | 27.15 | 27.82 | 27.08 | 27.44 | 3,484,066 | +0.10(+0.36%) |
Oct 27, 2015 | 27.47 | 27.55 | 27.29 | 27.34 | 1,676,267 | -0.14(-0.49%) |
Oct 26, 2015 | 27.20 | 27.49 | 27.16 | 27.48 | 1,619,181 | -0.36(-1.30%) |
Oct 23, 2015 | 27.66 | 27.90 | 27.57 | 27.84 | 1,644,092 | +0.40(+1.45%) |
Oct 22, 2015 | 27.20 | 27.60 | 27.14 | 27.44 | 1,698,798 | +0.46(+1.71%) |
Oct 21, 2015 | 27.27 | 27.35 | 26.97 | 26.98 | 1,480,173 | -0.29(-1.06%) |
Oct 20, 2015 | 27.16 | 27.40 | 27.12 | 27.27 | 1,485,286 | -0.16(-0.59%) |
Oct 19, 2015 | 27.41 | 27.69 | 26.81 | 27.43 | 4,516,034 | +0.65(+2.43%) |
Oct 16, 2015 | 26.77 | 26.85 | 26.62 | 26.78 | 1,489,781 | +0.26(+0.99%) |
Oct 15, 2015 | 26.28 | 26.55 | 26.20 | 26.52 | 1,274,447 | +0.35(+1.35%) |
Oct 14, 2015 | 26.26 | 26.56 | 26.04 | 26.16 | 2,193,243 | +0.11(+0.42%) |
Oct 13, 2015 | 25.79 | 26.37 | 25.78 | 26.05 | 1,293,609 | -0.33(-1.24%) |
Oct 12, 2015 | 26.37 | 26.49 | 26.32 | 26.38 | 1,320,070 | -0.18(-0.68%) |
Oct 09, 2015 | 26.47 | 26.85 | 26.39 | 26.56 | 4,146,298 | +0.86(+3.35%) |
Oct 08, 2015 | 25.77 | 25.86 | 25.41 | 25.70 | 4,904,294 | -0.36(-1.39%) |
Oct 07, 2015 | 26.15 | 26.37 | 25.87 | 26.06 | 2,661,107 | +0.35(+1.37%) |
Oct 06, 2015 | 25.41 | 25.82 | 25.40 | 25.71 | 1,581,685 | +0.18(+0.71%) |
Oct 05, 2015 | 25.38 | 25.61 | 25.34 | 25.53 | 2,761,568 | +0.96(+3.91%) |
Oct 02, 2015 | 24.19 | 24.58 | 24.11 | 24.57 | 3,294,644 | +0.56(+2.34%) |