Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.15 | 21.15 | 21.15 | 0 | -0.21(-0.97%) | |
Dec 30, 2015 | 21.31 | 21.43 | 21.27 | 21.36 | 6,923,927 | +0.05(+0.25%) |
Dec 29, 2015 | 21.31 | 21.44 | 21.27 | 21.31 | 5,458,780 | +0.13(+0.63%) |
Dec 28, 2015 | 21.11 | 21.19 | 21.03 | 21.17 | 8,027,083 | +0.01(+0.06%) |
Dec 24, 2015 | 21.16 | 21.16 | 21.16 | 0 | -0.01(-0.05%) | |
Dec 23, 2015 | 20.99 | 21.24 | 20.97 | 21.17 | 7,913,879 | +0.22(+1.04%) |
Dec 22, 2015 | 20.90 | 21.03 | 20.67 | 20.95 | 8,225,725 | +0.12(+0.60%) |
Dec 21, 2015 | 20.92 | 20.96 | 20.66 | 20.83 | 11,640,242 | +0.04(+0.19%) |
Dec 18, 2015 | 21.04 | 21.05 | 20.50 | 20.79 | 23,320,418 | -0.26(-1.26%) |
Dec 17, 2015 | 21.10 | 21.26 | 20.97 | 21.05 | 11,981,299 | -0.05(-0.23%) |
Dec 16, 2015 | 20.24 | 21.16 | 20.24 | 21.10 | 21,461,162 | +1.00(+4.99%) |
Dec 15, 2015 | 20.05 | 20.21 | 19.96 | 20.10 | 12,638,343 | +0.15(+0.76%) |
Dec 14, 2015 | 19.85 | 20.03 | 19.76 | 19.95 | 14,980,320 | +0.12(+0.58%) |
Dec 11, 2015 | 19.72 | 19.90 | 19.61 | 19.83 | 9,390,088 | -0.04(-0.19%) |
Dec 10, 2015 | 20.15 | 20.15 | 19.85 | 19.87 | 8,870,228 | -0.24(-1.17%) |
Dec 09, 2015 | 20.11 | 20.32 | 19.95 | 20.11 | 16,284,436 | -0.12(-0.58%) |
Dec 08, 2015 | 20.02 | 20.25 | 19.97 | 20.22 | 13,462,665 | +0.16(+0.78%) |
Dec 07, 2015 | 19.96 | 20.10 | 19.90 | 20.07 | 13,866,624 | +0.09(+0.44%) |
Dec 04, 2015 | 19.74 | 20.01 | 19.63 | 19.98 | 17,250,540 | +0.35(+1.78%) |
Dec 03, 2015 | 19.85 | 19.95 | 19.58 | 19.63 | 13,128,637 | -0.32(-1.60%) |
Dec 02, 2015 | 20.41 | 20.45 | 19.93 | 19.95 | 13,973,973 | -0.53(-2.57%) |
Dec 01, 2015 | 20.36 | 20.55 | 20.29 | 20.47 | 9,540,057 | +0.14(+0.71%) |
Nov 30, 2015 | 20.21 | 20.46 | 20.21 | 20.33 | 11,540,266 | +0.10(+0.49%) |
Nov 27, 2015 | 20.18 | 20.30 | 20.16 | 20.23 | 3,560,410 | +0.10(+0.50%) |
Nov 25, 2015 | 20.13 | 20.13 | 20.13 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.22 | 20.34 | 20.08 | 20.24 | 8,341,498 | -0.06(-0.31%) |
Nov 23, 2015 | 20.25 | 20.30 | 8,700,347 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.32 | 20.41 | 8,721,873 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.17 | 20.46 | 20.13 | 20.40 | 11,481,370 | +0.26(+1.29%) |
Nov 18, 2015 | 20.35 | 20.46 | 19.91 | 20.14 | 23,790,294 | -0.21(-1.04%) |
Nov 17, 2015 | 20.61 | 20.82 | 20.31 | 20.35 | 11,985,701 | -0.28(-1.34%) |
Nov 16, 2015 | 20.30 | 20.64 | 20.23 | 20.63 | 8,064,092 | +0.34(+1.68%) |
Nov 13, 2015 | 20.36 | 20.54 | 20.25 | 20.29 | 11,937,876 | -0.06(-0.30%) |
Nov 12, 2015 | 20.14 | 20.52 | 20.09 | 20.35 | 16,327,024 | +0.20(+1.01%) |
Nov 11, 2015 | 20.02 | 20.17 | 19.95 | 20.15 | 8,544,150 | +0.15(+0.73%) |
Nov 10, 2015 | 19.98 | 20.11 | 19.93 | 20.00 | 8,348,583 | +0.02(+0.09%) |
Nov 09, 2015 | 19.93 | 20.06 | 19.85 | 19.98 | 10,592,086 | +0.01(+0.07%) |
Nov 06, 2015 | 20.33 | 20.42 | 19.69 | 19.97 | 15,197,561 | -0.66(-3.19%) |
Nov 05, 2015 | 20.82 | 20.91 | 20.61 | 20.63 | 7,836,059 | -0.23(-1.09%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.63 | 20.85 | 7,428,210 | +0.18(+0.89%) |
Nov 03, 2015 | 20.56 | 20.70 | 20.48 | 20.67 | 6,304,780 | +0.02(+0.08%) |
Nov 02, 2015 | 20.76 | 20.81 | 20.49 | 20.65 | 8,355,577 | -0.09(-0.42%) |
Oct 30, 2015 | 20.57 | 20.81 | 20.51 | 20.74 | 10,903,573 | +0.18(+0.86%) |
Oct 29, 2015 | 20.74 | 20.74 | 20.40 | 20.56 | 8,402,650 | -0.24(-1.14%) |
Oct 28, 2015 | 21.03 | 21.27 | 20.51 | 20.80 | 9,575,959 | -0.23(-1.10%) |
Oct 27, 2015 | 20.95 | 21.07 | 20.90 | 21.03 | 10,411,512 | +0.05(+0.24%) |
Oct 26, 2015 | 21.17 | 21.17 | 20.86 | 20.98 | 11,789,337 | -0.14(-0.68%) |
Oct 23, 2015 | 21.33 | 21.38 | 21.09 | 21.12 | 8,469,468 | -0.23(-1.09%) |
Oct 22, 2015 | 21.11 | 21.38 | 21.06 | 21.36 | 8,300,832 | +0.31(+1.45%) |
Oct 21, 2015 | 21.07 | 21.19 | 20.99 | 21.05 | 5,774,229 | +0.05(+0.25%) |
Oct 20, 2015 | 20.91 | 21.10 | 20.85 | 21.00 | 6,868,034 | +0.03(+0.16%) |
Oct 19, 2015 | 20.93 | 20.97 | 20.72 | 20.96 | 6,313,324 | +0.02(+0.11%) |
Oct 16, 2015 | 20.97 | 21.06 | 20.84 | 20.94 | 8,052,149 | +0.09(+0.45%) |
Oct 15, 2015 | 20.49 | 20.88 | 20.46 | 20.85 | 8,883,787 | +0.46(+2.25%) |
Oct 14, 2015 | 20.47 | 20.56 | 20.34 | 20.39 | 5,947,958 | -0.06(-0.31%) |
Oct 13, 2015 | 20.46 | 20.58 | 20.39 | 20.45 | 6,259,999 | -0.04(-0.21%) |
Oct 12, 2015 | 20.41 | 20.63 | 20.41 | 20.50 | 8,908,570 | +0.08(+0.40%) |
Oct 09, 2015 | 20.36 | 20.45 | 20.25 | 20.41 | 8,611,587 | +0.04(+0.20%) |
Oct 08, 2015 | 20.11 | 20.40 | 20.04 | 20.37 | 8,670,306 | +0.19(+0.92%) |
Oct 07, 2015 | 20.21 | 20.38 | 20.15 | 20.19 | 8,451,153 | +0.02(+0.08%) |
Oct 06, 2015 | 20.29 | 20.29 | 20.10 | 20.17 | 9,760,904 | -0.18(-0.86%) |
Oct 05, 2015 | 19.99 | 20.36 | 19.91 | 20.35 | 12,774,756 | +0.44(+2.21%) |
Oct 02, 2015 | 19.62 | 19.92 | 19.52 | 19.91 | 13,976,407 | +0.40(+2.06%) |