Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.06 | 24.00 | 24.00 | 24.00 | 1,709,524 | -0.08(-0.34%) |
Dec 30, 2015 | 24.27 | 24.36 | 24.00 | 24.09 | 1,466,833 | -0.28(-1.14%) |
Dec 29, 2015 | 24.34 | 24.44 | 24.26 | 24.36 | 478,652 | +0.14(+0.59%) |
Dec 28, 2015 | 24.21 | 24.24 | 24.11 | 24.22 | 317,457 | +0.01(+0.04%) |
Dec 24, 2015 | 24.09 | 24.21 | 24.21 | 24.21 | 326,931 | +0.01(+0.06%) |
Dec 23, 2015 | 24.20 | 24.32 | 24.02 | 24.20 | 1,052,772 | +0.16(+0.65%) |
Dec 22, 2015 | 23.95 | 24.11 | 23.84 | 24.04 | 568,726 | +0.04(+0.19%) |
Dec 21, 2015 | 23.97 | 24.05 | 23.82 | 23.99 | 481,195 | +0.13(+0.53%) |
Dec 18, 2015 | 23.96 | 23.99 | 23.80 | 23.87 | 716,667 | -0.32(-1.33%) |
Dec 17, 2015 | 24.48 | 24.50 | 24.18 | 24.19 | 491,924 | -0.31(-1.28%) |
Dec 16, 2015 | 24.23 | 24.52 | 24.20 | 24.50 | 571,379 | +0.94(+4.00%) |
Dec 15, 2015 | 23.51 | 23.71 | 23.51 | 23.56 | 655,057 | -0.02(-0.06%) |
Dec 14, 2015 | 23.63 | 23.67 | 23.30 | 23.58 | 680,556 | +0.11(+0.48%) |
Dec 11, 2015 | 23.73 | 23.81 | 23.43 | 23.46 | 615,879 | -0.49(-2.06%) |
Dec 10, 2015 | 24.02 | 24.08 | 23.94 | 23.96 | 657,371 | -0.07(-0.31%) |
Dec 09, 2015 | 24.13 | 24.26 | 23.87 | 24.03 | 518,635 | +0.00(+0.00%) |
Dec 08, 2015 | 24.08 | 24.11 | 23.93 | 24.03 | 645,679 | -0.35(-1.44%) |
Dec 07, 2015 | 24.51 | 24.51 | 24.27 | 24.38 | 569,457 | -0.04(-0.18%) |
Dec 04, 2015 | 24.20 | 24.46 | 24.17 | 24.43 | 377,146 | +0.13(+0.52%) |
Dec 03, 2015 | 24.68 | 24.68 | 24.22 | 24.30 | 515,589 | -0.31(-1.25%) |
Dec 02, 2015 | 24.79 | 24.85 | 24.57 | 24.61 | 320,834 | -0.29(-1.17%) |
Dec 01, 2015 | 24.79 | 24.97 | 24.76 | 24.90 | 615,284 | +0.48(+1.96%) |
Nov 30, 2015 | 24.38 | 24.45 | 24.30 | 24.42 | 530,483 | +0.04(+0.15%) |
Nov 27, 2015 | 24.42 | 24.45 | 24.29 | 24.38 | 140,136 | +0.02(+0.09%) |
Nov 25, 2015 | 24.52 | 24.36 | 24.36 | 24.36 | 252,659 | -0.22(-0.88%) |
Nov 24, 2015 | 24.46 | 24.62 | 24.40 | 24.58 | 361,803 | +0.18(+0.73%) |
Nov 23, 2015 | 24.50 | 24.54 | 24.34 | 24.40 | 337,876 | -0.10(-0.40%) |
Nov 20, 2015 | 24.58 | 24.63 | 24.47 | 24.49 | 303,015 | -0.13(-0.52%) |
Nov 19, 2015 | 24.66 | 24.73 | 24.59 | 24.62 | 437,080 | +0.10(+0.43%) |
Nov 18, 2015 | 24.37 | 24.53 | 24.28 | 24.52 | 345,381 | +0.28(+1.17%) |
Nov 17, 2015 | 24.26 | 24.35 | 24.19 | 24.23 | 542,860 | -0.13(-0.55%) |
Nov 16, 2015 | 24.06 | 24.37 | 24.06 | 24.37 | 589,411 | +0.36(+1.49%) |
Nov 13, 2015 | 24.17 | 24.19 | 23.98 | 24.01 | 797,106 | -0.07(-0.28%) |
Nov 12, 2015 | 24.29 | 24.31 | 24.07 | 24.08 | 476,119 | -0.26(-1.07%) |
Nov 11, 2015 | 24.46 | 24.49 | 24.32 | 24.34 | 366,967 | -0.07(-0.28%) |
Nov 10, 2015 | 24.37 | 24.46 | 24.31 | 24.41 | 479,795 | +0.09(+0.37%) |
Nov 09, 2015 | 24.46 | 24.49 | 24.25 | 24.32 | 1,474,958 | +0.02(+0.09%) |
Nov 06, 2015 | 24.47 | 24.51 | 24.20 | 24.29 | 1,339,439 | -0.22(-0.91%) |
Nov 05, 2015 | 24.41 | 24.64 | 24.41 | 24.52 | 1,067,130 | +0.54(+2.24%) |
Nov 04, 2015 | 25.01 | 25.01 | 23.93 | 23.98 | 1,329,140 | -0.87(-3.49%) |
Nov 03, 2015 | 24.76 | 24.95 | 24.76 | 24.85 | 633,822 | -0.04(-0.15%) |
Nov 02, 2015 | 24.68 | 24.89 | 24.60 | 24.88 | 652,234 | +0.13(+0.51%) |
Oct 30, 2015 | 24.89 | 24.91 | 24.70 | 24.76 | 536,650 | +0.11(+0.45%) |
Oct 29, 2015 | 24.61 | 24.69 | 24.53 | 24.64 | 600,346 | -0.64(-2.51%) |
Oct 28, 2015 | 25.11 | 25.28 | 24.97 | 25.28 | 565,334 | +0.34(+1.35%) |
Oct 27, 2015 | 25.09 | 25.09 | 24.92 | 24.94 | 586,778 | -0.31(-1.24%) |
Oct 26, 2015 | 25.26 | 25.29 | 25.15 | 25.26 | 395,954 | -0.02(-0.09%) |
Oct 23, 2015 | 25.26 | 25.31 | 25.15 | 25.28 | 740,104 | +0.59(+2.39%) |
Oct 22, 2015 | 24.53 | 24.72 | 24.49 | 24.69 | 449,618 | +0.25(+1.04%) |
Oct 21, 2015 | 24.61 | 24.61 | 24.42 | 24.44 | 537,468 | +0.52(+2.19%) |
Oct 20, 2015 | 23.93 | 24.02 | 23.87 | 23.91 | 399,115 | -0.14(-0.59%) |
Oct 19, 2015 | 23.96 | 24.09 | 23.84 | 24.05 | 392,364 | -0.22(-0.92%) |
Oct 16, 2015 | 24.20 | 24.28 | 24.05 | 24.28 | 538,777 | +0.09(+0.37%) |
Oct 15, 2015 | 24.03 | 24.20 | 23.94 | 24.19 | 465,679 | +0.46(+1.92%) |
Oct 14, 2015 | 23.93 | 23.99 | 23.70 | 23.73 | 501,721 | -0.33(-1.37%) |
Oct 13, 2015 | 24.14 | 24.24 | 24.00 | 24.06 | 497,867 | -0.41(-1.68%) |
Oct 12, 2015 | 24.55 | 24.57 | 24.30 | 24.47 | 711,423 | +0.02(+0.09%) |
Oct 09, 2015 | 24.44 | 24.70 | 24.42 | 24.45 | 854,012 | +0.16(+0.68%) |
Oct 08, 2015 | 24.07 | 24.31 | 23.96 | 24.29 | 502,813 | +0.19(+0.78%) |
Oct 07, 2015 | 24.03 | 24.16 | 23.94 | 24.10 | 1,297,366 | +1.12(+4.88%) |
Oct 06, 2015 | 23.02 | 23.05 | 22.86 | 22.98 | 573,509 | -0.07(-0.32%) |
Oct 05, 2015 | 22.99 | 23.17 | 22.89 | 23.05 | 620,355 | +0.25(+1.08%) |
Oct 02, 2015 | 22.25 | 22.81 | 22.23 | 22.81 | 1,208,362 | +0.38(+1.70%) |