Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.60 | 24.59 | 24.59 | 24.59 | 24,124 | -0.04(-0.18%) |
Dec 30, 2015 | 24.40 | 24.76 | 24.21 | 24.63 | 26,027 | +0.24(+0.99%) |
Dec 29, 2015 | 24.95 | 24.95 | 24.13 | 24.39 | 34,031 | -0.26(-1.05%) |
Dec 28, 2015 | 24.43 | 24.93 | 24.19 | 24.65 | 24,329 | +0.10(+0.42%) |
Dec 24, 2015 | 24.41 | 24.54 | 24.54 | 24.54 | 22,739 | +0.21(+0.85%) |
Dec 23, 2015 | 24.46 | 24.69 | 24.11 | 24.34 | 28,049 | +0.09(+0.36%) |
Dec 22, 2015 | 24.24 | 24.41 | 23.64 | 24.25 | 19,572 | -0.01(-0.04%) |
Dec 21, 2015 | 23.65 | 24.26 | 23.56 | 24.26 | 18,089 | +0.60(+2.53%) |
Dec 18, 2015 | 23.94 | 24.27 | 23.33 | 23.66 | 49,671 | -0.43(-1.80%) |
Dec 17, 2015 | 24.02 | 24.34 | 23.88 | 24.09 | 22,806 | +0.08(+0.32%) |
Dec 16, 2015 | 23.69 | 24.11 | 23.43 | 24.02 | 22,856 | +0.53(+2.25%) |
Dec 15, 2015 | 23.81 | 23.81 | 23.30 | 23.49 | 17,416 | -0.19(-0.80%) |
Dec 14, 2015 | 23.81 | 24.14 | 23.48 | 23.68 | 36,189 | -0.16(-0.65%) |
Dec 11, 2015 | 23.25 | 24.34 | 23.25 | 23.83 | 34,386 | -0.01(-0.04%) |
Dec 10, 2015 | 24.09 | 24.09 | 23.75 | 23.84 | 13,237 | -0.10(-0.43%) |
Dec 09, 2015 | 24.66 | 24.86 | 23.82 | 23.95 | 22,007 | -0.51(-2.09%) |
Dec 08, 2015 | 24.41 | 24.66 | 24.27 | 24.46 | 25,632 | -0.36(-1.43%) |
Dec 07, 2015 | 24.70 | 24.92 | 24.31 | 24.81 | 42,304 | -0.01(-0.04%) |
Dec 04, 2015 | 25.07 | 25.69 | 24.72 | 24.82 | 19,345 | -0.24(-0.97%) |
Dec 03, 2015 | 25.36 | 25.90 | 25.01 | 25.06 | 17,556 | -0.29(-1.13%) |
Dec 02, 2015 | 25.71 | 25.88 | 25.30 | 25.35 | 22,070 | -0.42(-1.65%) |
Dec 01, 2015 | 25.28 | 25.79 | 24.80 | 25.77 | 27,266 | +0.64(+2.55%) |
Nov 30, 2015 | 25.31 | 25.31 | 24.89 | 25.13 | 30,083 | -0.15(-0.58%) |
Nov 27, 2015 | 25.18 | 25.30 | 24.99 | 25.28 | 7,288 | +0.16(+0.62%) |
Nov 25, 2015 | 25.27 | 25.12 | 25.12 | 25.12 | 12,078 | -0.05(-0.20%) |
Nov 24, 2015 | 24.84 | 25.21 | 24.25 | 25.18 | 20,562 | +0.31(+1.25%) |
Nov 23, 2015 | 24.43 | 24.89 | 24.40 | 24.87 | 18,140 | +0.46(+1.91%) |
Nov 20, 2015 | 24.36 | 24.56 | 24.20 | 24.40 | 20,680 | +0.24(+1.00%) |
Nov 19, 2015 | 23.65 | 24.34 | 23.37 | 24.16 | 28,774 | +0.53(+2.22%) |
Nov 18, 2015 | 23.25 | 23.69 | 23.03 | 23.63 | 21,531 | +0.44(+1.89%) |
Nov 17, 2015 | 24.11 | 24.11 | 23.07 | 23.20 | 37,456 | -0.92(-3.82%) |
Nov 16, 2015 | 24.28 | 24.47 | 24.11 | 24.12 | 40,006 | -0.12(-0.50%) |
Nov 13, 2015 | 25.23 | 25.55 | 23.94 | 24.24 | 28,759 | -1.17(-4.61%) |
Nov 12, 2015 | 25.99 | 25.99 | 25.34 | 25.41 | 16,350 | -0.73(-2.80%) |
Nov 11, 2015 | 26.57 | 27.08 | 25.99 | 26.14 | 55,549 | -0.40(-1.52%) |
Nov 10, 2015 | 25.82 | 26.67 | 25.82 | 26.54 | 29,156 | +0.65(+2.53%) |
Nov 09, 2015 | 26.05 | 26.11 | 25.47 | 25.89 | 17,732 | +0.26(+1.01%) |
Nov 06, 2015 | 25.01 | 25.71 | 24.95 | 25.63 | 15,980 | +0.40(+1.60%) |
Nov 05, 2015 | 25.17 | 25.35 | 24.67 | 25.23 | 18,042 | +0.20(+0.79%) |
Nov 04, 2015 | 24.41 | 25.21 | 24.33 | 25.03 | 29,011 | +0.46(+1.86%) |
Nov 03, 2015 | 24.36 | 24.72 | 23.99 | 24.57 | 17,428 | +0.08(+0.32%) |
Nov 02, 2015 | 23.51 | 24.65 | 23.21 | 24.50 | 18,573 | +0.99(+4.21%) |
Oct 30, 2015 | 23.40 | 23.76 | 23.10 | 23.51 | 35,283 | +0.10(+0.44%) |
Oct 29, 2015 | 23.57 | 23.86 | 23.34 | 23.40 | 9,377 | -0.22(-0.95%) |
Oct 28, 2015 | 22.12 | 23.77 | 22.12 | 23.63 | 32,736 | +1.66(+7.57%) |
Oct 27, 2015 | 23.24 | 23.45 | 21.90 | 21.96 | 37,168 | -1.34(-5.76%) |
Oct 26, 2015 | 23.59 | 23.68 | 23.22 | 23.31 | 26,189 | -0.28(-1.20%) |
Oct 23, 2015 | 23.32 | 23.59 | 23.03 | 23.59 | 22,579 | +0.31(+1.33%) |
Oct 22, 2015 | 22.37 | 23.36 | 22.33 | 23.28 | 56,096 | +1.08(+4.85%) |
Oct 21, 2015 | 22.35 | 22.64 | 22.17 | 22.21 | 17,577 | -0.03(-0.12%) |
Oct 20, 2015 | 21.86 | 22.39 | 21.59 | 22.23 | 27,456 | +0.42(+1.93%) |
Oct 19, 2015 | 21.79 | 21.87 | 21.53 | 21.81 | 14,017 | -0.10(-0.47%) |
Oct 16, 2015 | 22.60 | 22.60 | 21.76 | 21.91 | 20,250 | -0.61(-2.71%) |
Oct 15, 2015 | 22.03 | 22.58 | 21.47 | 22.52 | 26,574 | +0.53(+2.43%) |
Oct 14, 2015 | 22.39 | 22.64 | 21.91 | 21.99 | 21,606 | -0.46(-2.07%) |
Oct 13, 2015 | 22.99 | 23.07 | 22.42 | 22.45 | 25,083 | -0.59(-2.58%) |
Oct 12, 2015 | 22.68 | 23.05 | 22.25 | 23.05 | 40,165 | +0.32(+1.40%) |
Oct 09, 2015 | 22.49 | 23.14 | 22.49 | 22.73 | 28,635 | +0.18(+0.80%) |
Oct 08, 2015 | 22.46 | 22.71 | 22.07 | 22.55 | 63,189 | +0.26(+1.16%) |
Oct 07, 2015 | 21.91 | 22.47 | 21.67 | 22.29 | 50,336 | +0.42(+1.93%) |
Oct 06, 2015 | 22.32 | 22.32 | 21.85 | 21.87 | 31,825 | -0.41(-1.85%) |
Oct 05, 2015 | 21.70 | 22.64 | 21.53 | 22.28 | 42,167 | +0.58(+2.66%) |
Oct 02, 2015 | 21.60 | 21.77 | 21.31 | 21.71 | 29,896 | -0.03(-0.16%) |