Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.01 | 21.01 | 21.01 | 0 | -0.21(-0.97%) | |
Dec 30, 2015 | 21.16 | 21.29 | 21.13 | 21.22 | 6,970,347 | +0.05(+0.25%) |
Dec 29, 2015 | 21.16 | 21.30 | 21.13 | 21.16 | 5,495,377 | +0.13(+0.63%) |
Dec 28, 2015 | 20.97 | 21.05 | 20.89 | 21.03 | 8,080,898 | +0.01(+0.06%) |
Dec 24, 2015 | 21.02 | 21.02 | 21.02 | 0 | -0.01(-0.05%) | |
Dec 23, 2015 | 20.85 | 21.09 | 20.83 | 21.03 | 7,966,935 | +0.22(+1.04%) |
Dec 22, 2015 | 20.76 | 20.89 | 20.53 | 20.81 | 8,280,871 | +0.12(+0.60%) |
Dec 21, 2015 | 20.79 | 20.82 | 20.53 | 20.69 | 11,718,281 | +0.04(+0.19%) |
Dec 18, 2015 | 20.90 | 20.91 | 20.37 | 20.65 | 23,476,762 | -0.26(-1.26%) |
Dec 17, 2015 | 20.96 | 21.12 | 20.83 | 20.91 | 12,061,624 | -0.05(-0.23%) |
Dec 16, 2015 | 20.10 | 21.02 | 20.10 | 20.96 | 21,605,040 | +1.00(+4.99%) |
Dec 15, 2015 | 19.92 | 20.08 | 19.82 | 19.96 | 12,723,072 | +0.15(+0.75%) |
Dec 14, 2015 | 19.71 | 19.90 | 19.63 | 19.81 | 15,080,751 | +0.12(+0.59%) |
Dec 11, 2015 | 19.59 | 19.76 | 19.48 | 19.70 | 9,453,040 | -0.04(-0.19%) |
Dec 10, 2015 | 20.02 | 20.02 | 19.72 | 19.74 | 8,929,696 | -0.23(-1.17%) |
Dec 09, 2015 | 19.98 | 20.18 | 19.82 | 19.97 | 16,393,609 | -0.12(-0.58%) |
Dec 08, 2015 | 19.89 | 20.12 | 19.84 | 20.09 | 13,552,921 | +0.16(+0.78%) |
Dec 07, 2015 | 19.82 | 19.96 | 19.76 | 19.93 | 13,959,588 | +0.09(+0.44%) |
Dec 04, 2015 | 19.61 | 19.88 | 19.50 | 19.85 | 17,366,190 | +0.35(+1.78%) |
Dec 03, 2015 | 19.71 | 19.82 | 19.45 | 19.50 | 13,216,654 | -0.32(-1.60%) |
Dec 02, 2015 | 20.27 | 20.31 | 19.80 | 19.82 | 14,067,657 | -0.52(-2.57%) |
Dec 01, 2015 | 20.23 | 20.42 | 20.15 | 20.34 | 9,604,015 | +0.14(+0.71%) |
Nov 30, 2015 | 20.08 | 20.32 | 20.07 | 20.19 | 11,617,634 | +0.10(+0.49%) |
Nov 27, 2015 | 20.05 | 20.16 | 20.02 | 20.10 | 3,584,280 | +0.10(+0.50%) |
Nov 25, 2015 | 20.00 | 20.00 | 20.00 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.08 | 20.20 | 19.95 | 20.10 | 8,397,421 | -0.06(-0.31%) |
Nov 23, 2015 | 20.11 | 20.17 | 8,758,675 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.18 | 20.27 | 8,780,346 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.04 | 20.32 | 19.99 | 20.27 | 11,558,342 | +0.26(+1.29%) |
Nov 18, 2015 | 20.22 | 20.32 | 19.78 | 20.01 | 23,949,786 | -0.21(-1.04%) |
Nov 17, 2015 | 20.48 | 20.68 | 20.17 | 20.22 | 12,066,055 | -0.27(-1.34%) |
Nov 16, 2015 | 20.17 | 20.51 | 20.10 | 20.49 | 8,118,155 | +0.34(+1.68%) |
Nov 13, 2015 | 20.23 | 20.40 | 20.11 | 20.15 | 12,017,909 | -0.06(-0.30%) |
Nov 12, 2015 | 20.01 | 20.39 | 19.96 | 20.21 | 16,436,482 | +0.20(+1.01%) |
Nov 11, 2015 | 19.89 | 20.04 | 19.82 | 20.01 | 8,601,431 | +0.14(+0.73%) |
Nov 10, 2015 | 19.84 | 19.97 | 19.80 | 19.87 | 8,404,553 | +0.02(+0.09%) |
Nov 09, 2015 | 19.79 | 19.93 | 19.72 | 19.85 | 10,663,097 | +0.01(+0.07%) |
Nov 06, 2015 | 20.20 | 20.28 | 19.56 | 19.84 | 15,299,447 | -0.65(-3.19%) |
Nov 05, 2015 | 20.68 | 20.77 | 20.48 | 20.49 | 7,888,593 | -0.22(-1.08%) |
Nov 04, 2015 | 20.53 | 20.73 | 20.49 | 20.71 | 7,478,009 | +0.18(+0.89%) |
Nov 03, 2015 | 20.42 | 20.57 | 20.34 | 20.53 | 6,347,048 | +0.02(+0.08%) |
Nov 02, 2015 | 20.62 | 20.67 | 20.35 | 20.52 | 8,411,594 | -0.09(-0.42%) |
Oct 30, 2015 | 20.44 | 20.68 | 20.38 | 20.60 | 10,976,672 | +0.18(+0.86%) |
Oct 29, 2015 | 20.60 | 20.60 | 20.27 | 20.43 | 8,458,982 | -0.23(-1.14%) |
Oct 28, 2015 | 20.89 | 21.13 | 20.37 | 20.66 | 9,640,157 | -0.23(-1.10%) |
Oct 27, 2015 | 20.81 | 20.93 | 20.76 | 20.89 | 10,481,312 | +0.05(+0.24%) |
Oct 26, 2015 | 21.03 | 21.03 | 20.72 | 20.84 | 11,868,374 | -0.14(-0.68%) |
Oct 23, 2015 | 21.18 | 21.24 | 20.95 | 20.98 | 8,526,248 | -0.23(-1.09%) |
Oct 22, 2015 | 20.97 | 21.24 | 20.92 | 21.21 | 8,356,482 | +0.30(+1.45%) |
Oct 21, 2015 | 20.93 | 21.05 | 20.85 | 20.91 | 5,812,941 | +0.05(+0.25%) |
Oct 20, 2015 | 20.77 | 20.96 | 20.71 | 20.86 | 6,914,078 | +0.03(+0.16%) |
Oct 19, 2015 | 20.79 | 20.83 | 20.58 | 20.82 | 6,355,649 | +0.02(+0.11%) |
Oct 16, 2015 | 20.83 | 20.92 | 20.70 | 20.80 | 8,106,131 | +0.09(+0.45%) |
Oct 15, 2015 | 20.36 | 20.74 | 20.32 | 20.71 | 8,943,345 | +0.46(+2.25%) |
Oct 14, 2015 | 20.34 | 20.42 | 20.21 | 20.25 | 5,987,834 | -0.06(-0.31%) |
Oct 13, 2015 | 20.32 | 20.44 | 20.26 | 20.32 | 6,301,967 | -0.04(-0.21%) |
Oct 12, 2015 | 20.28 | 20.49 | 20.27 | 20.36 | 8,968,294 | +0.08(+0.40%) |
Oct 09, 2015 | 20.23 | 20.31 | 20.12 | 20.28 | 8,669,320 | +0.04(+0.20%) |
Oct 08, 2015 | 19.98 | 20.26 | 19.91 | 20.24 | 8,728,433 | +0.18(+0.92%) |
Oct 07, 2015 | 20.08 | 20.24 | 20.02 | 20.05 | 8,507,811 | +0.02(+0.08%) |
Oct 06, 2015 | 20.15 | 20.15 | 19.97 | 20.04 | 9,826,342 | -0.17(-0.86%) |
Oct 05, 2015 | 19.86 | 20.22 | 19.78 | 20.21 | 12,860,399 | +0.44(+2.21%) |
Oct 02, 2015 | 19.49 | 19.79 | 19.39 | 19.78 | 14,070,107 | +0.40(+2.06%) |