Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.51 | 22.55 | 22.55 | 22.55 | 2,103,875 | -0.14(-0.62%) |
Dec 30, 2015 | 22.86 | 22.94 | 22.65 | 22.69 | 1,223,733 | -0.28(-1.22%) |
Dec 29, 2015 | 23.03 | 23.17 | 22.79 | 22.97 | 2,008,954 | +0.14(+0.62%) |
Dec 28, 2015 | 22.82 | 22.87 | 22.46 | 22.83 | 1,787,966 | -0.12(-0.50%) |
Dec 24, 2015 | 22.82 | 22.94 | 22.94 | 22.94 | 1,037,771 | +0.09(+0.40%) |
Dec 23, 2015 | 22.63 | 22.89 | 22.37 | 22.85 | 4,202,946 | +0.42(+1.88%) |
Dec 22, 2015 | 22.31 | 22.52 | 21.90 | 22.43 | 3,635,295 | +0.32(+1.46%) |
Dec 21, 2015 | 22.30 | 22.35 | 21.82 | 22.11 | 4,048,398 | +0.05(+0.22%) |
Dec 18, 2015 | 22.65 | 22.80 | 21.90 | 22.06 | 14,111,892 | -0.87(-3.78%) |
Dec 17, 2015 | 23.38 | 23.48 | 22.92 | 22.93 | 2,668,669 | -0.37(-1.60%) |
Dec 16, 2015 | 23.25 | 23.46 | 22.64 | 23.30 | 5,709,238 | +0.25(+1.08%) |
Dec 15, 2015 | 22.64 | 23.24 | 22.51 | 23.05 | 4,405,126 | +0.79(+3.56%) |
Dec 14, 2015 | 22.70 | 22.86 | 21.91 | 22.26 | 5,926,476 | -0.34(-1.50%) |
Dec 11, 2015 | 22.86 | 22.86 | 22.46 | 22.60 | 4,564,539 | -0.69(-2.98%) |
Dec 10, 2015 | 22.95 | 23.67 | 22.80 | 23.29 | 4,586,611 | +0.34(+1.48%) |
Dec 09, 2015 | 23.03 | 23.48 | 22.72 | 22.95 | 4,822,306 | -0.17(-0.75%) |
Dec 08, 2015 | 23.60 | 23.75 | 23.03 | 23.13 | 5,337,733 | -0.76(-3.18%) |
Dec 07, 2015 | 24.82 | 24.88 | 23.79 | 23.89 | 4,791,139 | -1.05(-4.21%) |
Dec 04, 2015 | 24.44 | 25.01 | 24.31 | 24.93 | 3,753,270 | +0.59(+2.44%) |
Dec 03, 2015 | 24.89 | 24.95 | 24.24 | 24.34 | 2,793,991 | -0.39(-1.57%) |
Dec 02, 2015 | 25.19 | 25.23 | 24.67 | 24.73 | 3,007,454 | -0.39(-1.55%) |
Dec 01, 2015 | 24.87 | 25.15 | 24.79 | 25.12 | 3,067,634 | +0.37(+1.50%) |
Nov 30, 2015 | 24.95 | 25.01 | 24.64 | 24.74 | 3,164,971 | -0.11(-0.43%) |
Nov 27, 2015 | 24.78 | 24.86 | 24.36 | 24.85 | 924,115 | +0.12(+0.50%) |
Nov 25, 2015 | 24.75 | 24.73 | 24.73 | 24.73 | 1,315,164 | -0.01(-0.03%) |
Nov 24, 2015 | 24.55 | 24.82 | 24.39 | 24.74 | 1,948,034 | +0.07(+0.27%) |
Nov 23, 2015 | 24.71 | 24.93 | 24.62 | 24.67 | 1,737,714 | -0.05(-0.20%) |
Nov 20, 2015 | 24.77 | 24.93 | 24.60 | 24.72 | 2,533,758 | +0.00(+0.00%) |
Nov 19, 2015 | 24.82 | 24.95 | 24.60 | 24.72 | 1,797,164 | -0.24(-0.96%) |
Nov 18, 2015 | 24.73 | 24.99 | 24.41 | 24.96 | 3,492,291 | +0.39(+1.58%) |
Nov 17, 2015 | 24.57 | 24.91 | 24.43 | 24.57 | 2,411,000 | +0.09(+0.37%) |
Nov 16, 2015 | 24.23 | 24.50 | 23.98 | 24.48 | 3,039,326 | +0.13(+0.54%) |
Nov 13, 2015 | 24.47 | 24.70 | 24.17 | 24.35 | 3,559,981 | -0.24(-0.97%) |
Nov 12, 2015 | 24.93 | 25.08 | 24.58 | 24.59 | 2,465,178 | -0.59(-2.33%) |
Nov 11, 2015 | 25.45 | 25.65 | 25.08 | 25.17 | 2,329,777 | -0.25(-0.97%) |
Nov 10, 2015 | 25.13 | 25.43 | 24.94 | 25.42 | 2,470,800 | +0.20(+0.79%) |
Nov 09, 2015 | 25.58 | 25.59 | 25.01 | 25.22 | 2,461,862 | -0.12(-0.49%) |
Nov 06, 2015 | 25.12 | 25.75 | 25.09 | 25.35 | 4,281,643 | +0.81(+3.30%) |
Nov 05, 2015 | 24.05 | 24.67 | 23.99 | 24.54 | 3,671,219 | +0.50(+2.06%) |
Nov 04, 2015 | 24.03 | 24.19 | 23.86 | 24.04 | 2,256,136 | +0.12(+0.48%) |
Nov 03, 2015 | 24.03 | 24.21 | 23.90 | 23.93 | 2,923,225 | -0.19(-0.79%) |
Nov 02, 2015 | 23.89 | 24.20 | 23.77 | 24.12 | 2,358,314 | +0.36(+1.49%) |
Oct 30, 2015 | 24.38 | 24.45 | 23.67 | 23.76 | 3,359,916 | -0.59(-2.41%) |
Oct 29, 2015 | 24.28 | 24.56 | 24.17 | 24.35 | 2,876,279 | +0.08(+0.34%) |
Oct 28, 2015 | 23.27 | 24.28 | 23.17 | 24.27 | 2,824,890 | +1.09(+4.70%) |
Oct 27, 2015 | 23.32 | 23.49 | 23.03 | 23.17 | 1,903,665 | -0.36(-1.51%) |
Oct 26, 2015 | 23.61 | 23.70 | 23.24 | 23.53 | 2,483,459 | -0.08(-0.35%) |
Oct 23, 2015 | 23.26 | 23.63 | 23.14 | 23.61 | 3,891,287 | +0.56(+2.44%) |
Oct 22, 2015 | 22.82 | 23.42 | 22.82 | 23.05 | 2,518,571 | +0.32(+1.42%) |
Oct 21, 2015 | 23.52 | 23.54 | 22.72 | 22.73 | 2,804,093 | -0.69(-2.96%) |
Oct 20, 2015 | 22.98 | 23.64 | 22.94 | 23.42 | 3,519,930 | +0.38(+1.65%) |
Oct 19, 2015 | 23.10 | 23.33 | 22.98 | 23.04 | 2,997,267 | -0.21(-0.89%) |
Oct 16, 2015 | 23.44 | 23.55 | 23.06 | 23.25 | 2,110,524 | -0.07(-0.32%) |
Oct 15, 2015 | 23.22 | 23.35 | 23.01 | 23.32 | 2,197,213 | +0.36(+1.58%) |
Oct 14, 2015 | 23.55 | 23.55 | 22.80 | 22.96 | 3,382,223 | -0.57(-2.42%) |
Oct 13, 2015 | 23.41 | 23.65 | 23.35 | 23.53 | 2,473,317 | +0.02(+0.07%) |
Oct 12, 2015 | 23.35 | 23.53 | 23.22 | 23.51 | 1,106,370 | +0.13(+0.56%) |
Oct 09, 2015 | 23.73 | 23.92 | 23.23 | 23.38 | 2,410,949 | -0.37(-1.56%) |
Oct 08, 2015 | 23.59 | 23.93 | 23.44 | 23.75 | 2,633,251 | +0.03(+0.14%) |
Oct 07, 2015 | 23.38 | 23.85 | 23.30 | 23.72 | 3,666,450 | +0.49(+2.10%) |
Oct 06, 2015 | 22.91 | 23.26 | 22.80 | 23.23 | 2,655,981 | +0.22(+0.97%) |
Oct 05, 2015 | 22.70 | 23.10 | 22.51 | 23.01 | 2,330,480 | +0.45(+1.98%) |
Oct 02, 2015 | 22.13 | 22.56 | 21.66 | 22.56 | 4,014,621 | -0.17(-0.76%) |