Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.34 | 21.44 | 21.44 | 21.44 | 374,727 | +0.04(+0.21%) |
Dec 30, 2015 | 21.46 | 21.62 | 21.34 | 21.40 | 189,034 | -0.06(-0.29%) |
Dec 29, 2015 | 21.42 | 21.64 | 21.33 | 21.46 | 196,783 | +0.15(+0.71%) |
Dec 28, 2015 | 21.21 | 21.31 | 20.95 | 21.31 | 198,536 | +0.07(+0.34%) |
Dec 24, 2015 | 20.86 | 21.24 | 21.24 | 21.24 | 125,692 | +0.38(+1.80%) |
Dec 23, 2015 | 20.83 | 21.00 | 20.69 | 20.86 | 347,390 | +0.07(+0.34%) |
Dec 22, 2015 | 20.52 | 20.82 | 20.32 | 20.79 | 339,893 | +0.33(+1.62%) |
Dec 21, 2015 | 20.61 | 20.68 | 20.11 | 20.46 | 464,419 | -0.03(-0.13%) |
Dec 18, 2015 | 20.30 | 20.59 | 20.21 | 20.49 | 844,295 | +0.07(+0.35%) |
Dec 17, 2015 | 20.67 | 20.71 | 20.15 | 20.42 | 333,495 | -0.19(-0.91%) |
Dec 16, 2015 | 20.50 | 20.62 | 20.26 | 20.60 | 226,082 | +0.26(+1.27%) |
Dec 15, 2015 | 20.41 | 20.59 | 20.33 | 20.34 | 294,627 | +0.08(+0.40%) |
Dec 14, 2015 | 20.14 | 20.34 | 20.08 | 20.26 | 259,678 | +0.13(+0.67%) |
Dec 11, 2015 | 19.81 | 20.23 | 19.81 | 20.13 | 389,501 | -0.05(-0.27%) |
Dec 10, 2015 | 20.21 | 20.38 | 20.11 | 20.18 | 179,770 | -0.05(-0.26%) |
Dec 09, 2015 | 20.63 | 20.75 | 20.17 | 20.24 | 244,507 | -0.49(-2.37%) |
Dec 08, 2015 | 20.61 | 20.88 | 20.45 | 20.73 | 177,170 | -0.09(-0.43%) |
Dec 07, 2015 | 21.13 | 21.17 | 20.71 | 20.82 | 278,734 | -0.38(-1.77%) |
Dec 04, 2015 | 20.97 | 21.26 | 20.96 | 21.19 | 333,190 | +0.25(+1.19%) |
Dec 03, 2015 | 21.23 | 21.43 | 20.82 | 20.94 | 334,977 | -0.26(-1.22%) |
Dec 02, 2015 | 21.48 | 21.51 | 21.15 | 21.20 | 250,542 | -0.27(-1.25%) |
Dec 01, 2015 | 21.54 | 21.68 | 21.37 | 21.47 | 336,146 | +0.04(+0.17%) |
Nov 30, 2015 | 21.76 | 21.87 | 21.42 | 21.43 | 315,964 | -0.25(-1.15%) |
Nov 27, 2015 | 21.55 | 21.71 | 21.55 | 21.68 | 81,048 | +0.13(+0.62%) |
Nov 25, 2015 | 21.22 | 21.55 | 21.55 | 21.55 | 227,768 | +0.33(+1.56%) |
Nov 24, 2015 | 21.24 | 21.32 | 21.09 | 21.22 | 269,790 | -0.12(-0.54%) |
Nov 23, 2015 | 21.34 | 21.50 | 21.27 | 21.34 | 179,199 | -0.12(-0.54%) |
Nov 20, 2015 | 21.53 | 21.63 | 21.25 | 21.45 | 368,348 | +0.04(+0.21%) |
Nov 19, 2015 | 21.42 | 21.65 | 21.30 | 21.41 | 289,097 | -0.04(-0.21%) |
Nov 18, 2015 | 21.41 | 21.50 | 21.23 | 21.45 | 337,020 | +0.10(+0.46%) |
Nov 17, 2015 | 21.44 | 21.72 | 21.28 | 21.35 | 342,108 | -0.03(-0.13%) |
Nov 16, 2015 | 21.17 | 21.42 | 21.10 | 21.38 | 178,976 | +0.15(+0.72%) |
Nov 13, 2015 | 21.55 | 21.71 | 21.23 | 21.23 | 180,870 | -0.45(-2.06%) |
Nov 12, 2015 | 21.67 | 21.95 | 21.66 | 21.68 | 269,631 | -0.15(-0.70%) |
Nov 11, 2015 | 22.03 | 22.06 | 21.83 | 21.83 | 113,704 | -0.17(-0.77%) |
Nov 10, 2015 | 21.81 | 22.07 | 21.68 | 22.00 | 159,364 | +0.09(+0.41%) |
Nov 09, 2015 | 22.27 | 22.31 | 21.88 | 21.91 | 236,486 | -0.42(-1.88%) |
Nov 06, 2015 | 21.92 | 22.34 | 21.86 | 22.33 | 183,364 | +0.34(+1.54%) |
Nov 05, 2015 | 22.26 | 22.35 | 21.83 | 21.99 | 137,777 | -0.24(-1.09%) |
Nov 04, 2015 | 22.26 | 22.53 | 22.14 | 22.23 | 283,577 | +0.02(+0.08%) |
Nov 03, 2015 | 22.06 | 22.23 | 21.91 | 22.21 | 534,084 | +0.07(+0.32%) |
Nov 02, 2015 | 21.68 | 22.31 | 21.63 | 22.14 | 250,356 | +0.45(+2.06%) |
Oct 30, 2015 | 21.59 | 21.90 | 21.53 | 21.69 | 279,796 | +0.04(+0.21%) |
Oct 29, 2015 | 21.96 | 22.01 | 21.55 | 21.65 | 149,958 | -0.42(-1.90%) |
Oct 28, 2015 | 21.41 | 22.11 | 21.41 | 22.07 | 334,273 | +0.70(+3.26%) |
Oct 27, 2015 | 21.72 | 21.87 | 21.34 | 21.37 | 251,170 | -0.39(-1.81%) |
Oct 26, 2015 | 21.97 | 22.09 | 21.71 | 21.76 | 235,912 | -0.24(-1.10%) |
Oct 23, 2015 | 22.09 | 22.09 | 21.76 | 22.01 | 224,890 | +0.14(+0.65%) |
Oct 22, 2015 | 21.68 | 21.97 | 21.52 | 21.86 | 245,466 | +0.25(+1.16%) |
Oct 21, 2015 | 21.87 | 21.93 | 21.59 | 21.61 | 344,556 | -0.22(-1.02%) |
Oct 20, 2015 | 21.84 | 21.94 | 21.66 | 21.84 | 182,957 | -0.01(-0.04%) |
Oct 19, 2015 | 21.62 | 22.00 | 21.62 | 21.84 | 424,571 | +0.12(+0.53%) |
Oct 16, 2015 | 21.41 | 21.74 | 21.01 | 21.73 | 314,677 | +0.40(+1.89%) |
Oct 15, 2015 | 21.09 | 21.42 | 20.98 | 21.33 | 366,212 | +0.34(+1.62%) |
Oct 14, 2015 | 21.19 | 21.26 | 20.96 | 20.99 | 199,832 | -0.19(-0.89%) |
Oct 13, 2015 | 21.29 | 21.41 | 21.06 | 21.17 | 288,945 | -0.25(-1.17%) |
Oct 12, 2015 | 21.22 | 21.42 | 21.20 | 21.42 | 250,812 | +0.18(+0.84%) |
Oct 09, 2015 | 21.21 | 21.32 | 20.85 | 21.25 | 304,391 | +0.07(+0.34%) |
Oct 08, 2015 | 21.33 | 21.40 | 21.09 | 21.17 | 325,302 | -0.19(-0.88%) |
Oct 07, 2015 | 21.31 | 21.38 | 20.92 | 21.36 | 666,765 | +0.22(+1.06%) |
Oct 06, 2015 | 20.90 | 21.29 | 20.73 | 21.14 | 705,392 | +0.21(+0.98%) |
Oct 05, 2015 | 20.55 | 21.39 | 20.55 | 20.93 | 958,806 | +0.38(+1.87%) |
Oct 02, 2015 | 19.83 | 21.58 | 19.61 | 20.55 | 1,822,163 | -2.35(-10.26%) |