Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.25 | 23.96 | 23.96 | 23.96 | 407,162 | -0.41(-1.66%) |
Dec 30, 2015 | 24.82 | 24.82 | 24.35 | 24.37 | 264,848 | -0.46(-1.85%) |
Dec 29, 2015 | 24.64 | 24.88 | 24.52 | 24.83 | 415,107 | +0.35(+1.44%) |
Dec 28, 2015 | 24.34 | 24.50 | 24.07 | 24.47 | 289,359 | -0.02(-0.09%) |
Dec 24, 2015 | 24.42 | 24.50 | 24.50 | 24.50 | 155,856 | +0.08(+0.31%) |
Dec 23, 2015 | 24.21 | 24.47 | 24.02 | 24.42 | 281,926 | +0.31(+1.27%) |
Dec 22, 2015 | 24.28 | 24.28 | 23.78 | 24.11 | 435,849 | -0.02(-0.06%) |
Dec 21, 2015 | 24.05 | 24.30 | 23.83 | 24.13 | 639,329 | +0.20(+0.83%) |
Dec 18, 2015 | 23.99 | 24.10 | 23.46 | 23.93 | 5,546,736 | -0.21(-0.89%) |
Dec 17, 2015 | 24.84 | 24.86 | 24.07 | 24.14 | 1,013,041 | -0.57(-2.29%) |
Dec 16, 2015 | 24.69 | 24.85 | 24.19 | 24.71 | 1,293,654 | +0.37(+1.51%) |
Dec 15, 2015 | 24.01 | 24.52 | 23.85 | 24.34 | 900,625 | +0.61(+2.58%) |
Dec 14, 2015 | 23.66 | 23.91 | 23.30 | 23.73 | 868,650 | +0.11(+0.45%) |
Dec 11, 2015 | 23.78 | 24.11 | 23.40 | 23.62 | 914,260 | -0.66(-2.71%) |
Dec 10, 2015 | 24.23 | 24.56 | 23.98 | 24.28 | 524,162 | +0.08(+0.35%) |
Dec 09, 2015 | 24.67 | 24.99 | 24.05 | 24.20 | 854,654 | -0.60(-2.44%) |
Dec 08, 2015 | 25.05 | 25.26 | 24.73 | 24.80 | 530,839 | -0.47(-1.85%) |
Dec 07, 2015 | 25.79 | 25.86 | 25.05 | 25.27 | 540,398 | -0.51(-1.99%) |
Dec 04, 2015 | 25.34 | 25.82 | 25.24 | 25.78 | 483,097 | +0.50(+1.97%) |
Dec 03, 2015 | 25.97 | 26.02 | 25.22 | 25.28 | 683,197 | -0.43(-1.67%) |
Dec 02, 2015 | 26.44 | 26.44 | 25.68 | 25.71 | 506,163 | -0.61(-2.32%) |
Dec 01, 2015 | 26.36 | 26.49 | 26.08 | 26.32 | 418,601 | +0.08(+0.29%) |
Nov 30, 2015 | 26.39 | 26.45 | 26.12 | 26.25 | 437,274 | -0.02(-0.06%) |
Nov 27, 2015 | 26.19 | 26.30 | 25.96 | 26.26 | 203,331 | +0.04(+0.14%) |
Nov 25, 2015 | 26.23 | 26.23 | 26.23 | 26.23 | 452,539 | -0.02(-0.09%) |
Nov 24, 2015 | 26.01 | 26.37 | 25.87 | 26.25 | 561,663 | +0.03(+0.12%) |
Nov 23, 2015 | 26.06 | 26.39 | 26.00 | 26.22 | 363,671 | +0.10(+0.38%) |
Nov 20, 2015 | 25.99 | 26.33 | 25.96 | 26.12 | 608,123 | +0.30(+1.15%) |
Nov 19, 2015 | 25.85 | 26.04 | 25.61 | 25.82 | 488,447 | -0.13(-0.50%) |
Nov 18, 2015 | 25.52 | 25.97 | 25.24 | 25.95 | 541,833 | +0.43(+1.70%) |
Nov 17, 2015 | 25.51 | 25.78 | 25.17 | 25.52 | 454,982 | +0.14(+0.57%) |
Nov 16, 2015 | 24.92 | 25.39 | 24.68 | 25.37 | 478,119 | +0.32(+1.28%) |
Nov 13, 2015 | 25.00 | 25.44 | 24.92 | 25.05 | 680,651 | -0.14(-0.57%) |
Nov 12, 2015 | 25.32 | 25.46 | 25.16 | 25.20 | 656,852 | -0.37(-1.46%) |
Nov 11, 2015 | 25.97 | 26.07 | 25.50 | 25.57 | 450,484 | -0.20(-0.77%) |
Nov 10, 2015 | 25.79 | 26.13 | 25.60 | 25.77 | 726,498 | -0.16(-0.62%) |
Nov 09, 2015 | 26.25 | 26.28 | 25.69 | 25.93 | 516,989 | -0.17(-0.64%) |
Nov 06, 2015 | 25.44 | 26.23 | 25.44 | 26.10 | 941,265 | +0.93(+3.69%) |
Nov 05, 2015 | 24.73 | 25.29 | 24.70 | 25.17 | 644,583 | +0.54(+2.19%) |
Nov 04, 2015 | 24.44 | 24.69 | 24.27 | 24.63 | 413,985 | +0.21(+0.84%) |
Nov 03, 2015 | 24.19 | 24.53 | 24.03 | 24.42 | 421,042 | +0.11(+0.44%) |
Nov 02, 2015 | 23.94 | 24.40 | 23.85 | 24.32 | 450,083 | +0.50(+2.11%) |
Oct 30, 2015 | 24.50 | 24.63 | 23.66 | 23.81 | 614,758 | -0.65(-2.64%) |
Oct 29, 2015 | 24.55 | 24.80 | 24.35 | 24.46 | 490,085 | -0.12(-0.50%) |
Oct 28, 2015 | 23.53 | 24.59 | 23.53 | 24.58 | 954,605 | +1.12(+4.77%) |
Oct 27, 2015 | 23.59 | 23.83 | 23.31 | 23.46 | 495,265 | -0.30(-1.28%) |
Oct 26, 2015 | 23.87 | 23.98 | 23.52 | 23.77 | 447,882 | -0.23(-0.95%) |
Oct 23, 2015 | 23.52 | 24.06 | 23.44 | 24.00 | 708,964 | +0.65(+2.77%) |
Oct 22, 2015 | 22.79 | 23.46 | 22.70 | 23.35 | 1,021,049 | +0.65(+2.85%) |
Oct 21, 2015 | 23.27 | 23.46 | 22.64 | 22.70 | 874,365 | -0.18(-0.76%) |
Oct 20, 2015 | 22.86 | 22.99 | 22.69 | 22.88 | 377,841 | +0.16(+0.70%) |
Oct 19, 2015 | 22.57 | 22.74 | 22.45 | 22.72 | 793,176 | +0.06(+0.27%) |
Oct 16, 2015 | 22.79 | 22.82 | 22.42 | 22.66 | 587,282 | -0.03(-0.13%) |
Oct 15, 2015 | 22.54 | 22.70 | 22.15 | 22.69 | 1,156,870 | +0.35(+1.57%) |
Oct 14, 2015 | 23.00 | 23.08 | 22.25 | 22.34 | 633,673 | -0.74(-3.20%) |
Oct 13, 2015 | 23.27 | 23.47 | 23.04 | 23.08 | 574,999 | -0.31(-1.32%) |
Oct 12, 2015 | 23.19 | 23.39 | 22.95 | 23.38 | 484,036 | +0.25(+1.10%) |
Oct 09, 2015 | 23.46 | 23.52 | 22.99 | 23.13 | 553,025 | -0.29(-1.23%) |
Oct 08, 2015 | 23.08 | 23.43 | 22.99 | 23.42 | 633,866 | +0.21(+0.88%) |
Oct 07, 2015 | 23.06 | 23.27 | 22.82 | 23.21 | 906,809 | +0.34(+1.50%) |
Oct 06, 2015 | 22.97 | 23.03 | 22.61 | 22.87 | 733,306 | -0.08(-0.36%) |
Oct 05, 2015 | 22.57 | 23.00 | 21.59 | 22.95 | 799,526 | +0.60(+2.69%) |
Oct 02, 2015 | 22.33 | 22.36 | 21.52 | 22.35 | 961,095 | -0.35(-1.53%) |