Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.00 | 22.11 | 22.11 | 22.11 | 269,900 | +0.01(+0.05%) |
Dec 30, 2015 | 22.24 | 22.39 | 22.03 | 22.10 | 227,444 | -0.09(-0.41%) |
Dec 29, 2015 | 22.24 | 22.36 | 21.95 | 22.19 | 304,077 | +0.14(+0.63%) |
Dec 28, 2015 | 21.83 | 22.15 | 21.67 | 22.05 | 538,416 | +0.19(+0.87%) |
Dec 24, 2015 | 22.12 | 21.86 | 21.86 | 21.86 | 324,200 | -0.24(-1.09%) |
Dec 23, 2015 | 21.86 | 22.31 | 21.76 | 22.10 | 492,163 | +0.22(+1.01%) |
Dec 22, 2015 | 21.54 | 21.94 | 21.28 | 21.88 | 756,737 | +0.48(+2.24%) |
Dec 21, 2015 | 21.47 | 21.63 | 21.18 | 21.40 | 595,257 | +0.09(+0.42%) |
Dec 18, 2015 | 21.68 | 22.06 | 21.02 | 21.31 | 1,201,409 | -0.62(-2.83%) |
Dec 17, 2015 | 22.67 | 22.78 | 21.93 | 21.93 | 504,144 | -0.76(-3.35%) |
Dec 16, 2015 | 22.48 | 22.77 | 22.31 | 22.69 | 666,130 | +0.39(+1.75%) |
Dec 15, 2015 | 22.40 | 22.74 | 22.16 | 22.30 | 877,821 | +0.01(+0.04%) |
Dec 14, 2015 | 22.22 | 22.50 | 21.98 | 22.29 | 856,280 | +0.06(+0.27%) |
Dec 11, 2015 | 22.49 | 22.66 | 22.07 | 22.23 | 707,406 | -0.43(-1.90%) |
Dec 10, 2015 | 22.51 | 23.04 | 22.51 | 22.66 | 644,090 | +0.15(+0.67%) |
Dec 09, 2015 | 22.07 | 22.63 | 21.42 | 22.51 | 1,853,758 | +0.48(+2.18%) |
Dec 08, 2015 | 21.43 | 22.15 | 21.43 | 22.03 | 1,326,420 | +0.20(+0.92%) |
Dec 07, 2015 | 21.81 | 22.05 | 21.61 | 21.83 | 692,984 | +0.03(+0.14%) |
Dec 04, 2015 | 21.32 | 22.50 | 20.09 | 21.80 | 1,868,214 | +0.11(+0.51%) |
Dec 03, 2015 | 21.56 | 22.65 | 21.31 | 21.69 | 4,160,894 | -0.22(-1.00%) |
Dec 02, 2015 | 22.06 | 22.34 | 21.59 | 21.91 | 985,369 | -0.23(-1.04%) |
Dec 01, 2015 | 22.33 | 22.67 | 21.89 | 22.14 | 939,433 | -0.07(-0.32%) |
Nov 30, 2015 | 22.26 | 22.62 | 21.97 | 22.21 | 1,780,302 | +0.07(+0.32%) |
Nov 27, 2015 | 22.44 | 22.66 | 22.14 | 22.14 | 232,240 | -0.28(-1.25%) |
Nov 25, 2015 | 22.46 | 22.42 | 22.42 | 22.42 | 536,500 | -0.12(-0.53%) |
Nov 24, 2015 | 22.02 | 22.84 | 21.60 | 22.54 | 1,808,190 | +0.37(+1.67%) |
Nov 23, 2015 | 21.95 | 22.47 | 21.91 | 22.17 | 951,991 | +0.19(+0.86%) |
Nov 20, 2015 | 21.53 | 22.20 | 21.53 | 21.98 | 1,464,390 | +0.48(+2.23%) |
Nov 19, 2015 | 21.05 | 21.73 | 20.70 | 21.50 | 1,622,591 | +0.74(+3.56%) |
Nov 18, 2015 | 20.39 | 20.82 | 20.08 | 20.76 | 1,419,167 | +0.52(+2.57%) |
Nov 17, 2015 | 20.92 | 21.15 | 20.16 | 20.24 | 854,862 | -0.45(-2.17%) |
Nov 16, 2015 | 20.83 | 21.05 | 20.45 | 20.69 | 799,768 | -0.22(-1.05%) |
Nov 13, 2015 | 21.48 | 21.53 | 20.68 | 20.91 | 943,435 | -0.83(-3.82%) |
Nov 12, 2015 | 22.00 | 22.22 | 21.63 | 21.74 | 722,462 | -0.39(-1.76%) |
Nov 11, 2015 | 22.27 | 22.85 | 22.04 | 22.13 | 946,243 | -0.17(-0.76%) |
Nov 10, 2015 | 22.82 | 22.87 | 22.25 | 22.30 | 1,275,283 | -0.63(-2.75%) |
Nov 09, 2015 | 23.42 | 23.42 | 22.64 | 22.93 | 818,815 | -0.59(-2.51%) |
Nov 06, 2015 | 23.36 | 23.68 | 23.30 | 23.52 | 1,001,245 | +0.03(+0.13%) |
Nov 05, 2015 | 23.63 | 23.87 | 23.41 | 23.49 | 1,796,847 | -0.12(-0.51%) |
Nov 04, 2015 | 23.88 | 24.05 | 23.53 | 23.61 | 797,762 | -0.09(-0.38%) |
Nov 03, 2015 | 23.48 | 23.74 | 23.38 | 23.70 | 1,190,914 | +0.24(+1.02%) |
Nov 02, 2015 | 23.39 | 23.64 | 23.26 | 23.46 | 797,054 | +0.08(+0.34%) |
Oct 30, 2015 | 22.92 | 23.53 | 22.69 | 23.38 | 742,171 | +0.52(+2.27%) |
Oct 29, 2015 | 22.87 | 23.07 | 22.67 | 22.86 | 452,335 | -0.16(-0.70%) |
Oct 28, 2015 | 22.28 | 23.13 | 22.28 | 23.02 | 580,794 | +0.68(+3.04%) |
Oct 27, 2015 | 22.66 | 23.07 | 22.00 | 22.34 | 918,313 | -0.43(-1.89%) |
Oct 26, 2015 | 22.35 | 22.85 | 22.26 | 22.77 | 303,840 | +0.42(+1.88%) |
Oct 23, 2015 | 22.25 | 22.95 | 22.10 | 22.35 | 864,925 | +0.21(+0.95%) |
Oct 22, 2015 | 22.76 | 23.35 | 21.91 | 22.14 | 523,944 | -0.60(-2.64%) |
Oct 21, 2015 | 22.94 | 23.02 | 22.55 | 22.74 | 498,625 | -0.04(-0.18%) |
Oct 20, 2015 | 23.00 | 23.21 | 22.77 | 22.78 | 610,756 | -0.23(-1.00%) |
Oct 19, 2015 | 23.07 | 23.56 | 22.67 | 23.01 | 500,989 | -0.17(-0.73%) |
Oct 16, 2015 | 23.46 | 23.80 | 23.05 | 23.18 | 403,327 | -0.32(-1.36%) |
Oct 15, 2015 | 22.80 | 23.70 | 22.64 | 23.50 | 586,899 | +0.77(+3.39%) |
Oct 14, 2015 | 23.40 | 23.62 | 22.45 | 22.73 | 591,862 | -0.59(-2.53%) |
Oct 13, 2015 | 23.63 | 23.87 | 23.19 | 23.32 | 395,269 | -0.35(-1.48%) |
Oct 12, 2015 | 23.92 | 24.05 | 23.53 | 23.67 | 290,231 | -0.16(-0.67%) |
Oct 09, 2015 | 23.81 | 23.91 | 23.37 | 23.83 | 498,461 | +0.12(+0.51%) |
Oct 08, 2015 | 23.57 | 24.10 | 23.49 | 23.71 | 405,093 | -0.05(-0.21%) |
Oct 07, 2015 | 23.48 | 23.77 | 23.04 | 23.76 | 463,666 | +0.59(+2.55%) |
Oct 06, 2015 | 23.66 | 23.88 | 22.83 | 23.17 | 457,605 | -0.49(-2.07%) |
Oct 05, 2015 | 23.15 | 23.79 | 23.13 | 23.66 | 1,093,143 | +0.58(+2.51%) |
Oct 02, 2015 | 22.35 | 23.12 | 21.78 | 23.08 | 758,157 | +0.51(+2.26%) |