Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.43 | 21.72 | 21.72 | 21.72 | 402,319 | +0.23(+1.09%) |
Dec 30, 2015 | 21.12 | 21.78 | 20.97 | 21.49 | 271,960 | +0.30(+1.41%) |
Dec 29, 2015 | 21.32 | 21.38 | 20.94 | 21.19 | 163,249 | +0.02(+0.09%) |
Dec 28, 2015 | 21.64 | 21.65 | 21.05 | 21.17 | 172,545 | -0.60(-2.74%) |
Dec 24, 2015 | 21.79 | 21.77 | 21.77 | 21.77 | 142,476 | -0.09(-0.41%) |
Dec 23, 2015 | 21.36 | 21.93 | 21.31 | 21.86 | 583,638 | +0.54(+2.54%) |
Dec 22, 2015 | 20.74 | 21.34 | 20.60 | 21.32 | 398,289 | +0.71(+3.47%) |
Dec 21, 2015 | 20.49 | 20.70 | 20.20 | 20.60 | 199,183 | +0.20(+0.97%) |
Dec 18, 2015 | 20.61 | 20.80 | 20.28 | 20.40 | 742,472 | -0.26(-1.27%) |
Dec 17, 2015 | 21.28 | 21.29 | 20.60 | 20.67 | 350,081 | -0.61(-2.85%) |
Dec 16, 2015 | 21.33 | 21.67 | 21.07 | 21.27 | 389,386 | -0.21(-0.97%) |
Dec 15, 2015 | 20.72 | 21.58 | 20.72 | 21.48 | 567,203 | +0.87(+4.21%) |
Dec 14, 2015 | 20.19 | 20.62 | 20.12 | 20.61 | 507,981 | +0.37(+1.83%) |
Dec 11, 2015 | 20.00 | 20.38 | 19.89 | 20.24 | 618,930 | -0.14(-0.71%) |
Dec 10, 2015 | 20.42 | 20.74 | 20.34 | 20.39 | 501,250 | -0.07(-0.35%) |
Dec 09, 2015 | 20.80 | 20.98 | 20.30 | 20.46 | 649,825 | -0.61(-2.92%) |
Dec 08, 2015 | 21.24 | 21.40 | 20.97 | 21.07 | 316,440 | -0.29(-1.35%) |
Dec 07, 2015 | 22.03 | 22.13 | 21.33 | 21.36 | 330,635 | -0.75(-3.39%) |
Dec 04, 2015 | 21.90 | 22.28 | 21.24 | 22.11 | 1,592,018 | +0.03(+0.12%) |
Dec 03, 2015 | 23.15 | 23.29 | 21.53 | 22.08 | 1,186,487 | -0.97(-4.20%) |
Dec 02, 2015 | 23.56 | 23.58 | 22.99 | 23.05 | 368,116 | -0.49(-2.07%) |
Dec 01, 2015 | 24.45 | 24.56 | 23.34 | 23.54 | 884,046 | -0.70(-2.87%) |
Nov 30, 2015 | 24.82 | 24.90 | 24.22 | 24.24 | 435,104 | -0.58(-2.33%) |
Nov 27, 2015 | 25.15 | 25.30 | 24.77 | 24.82 | 165,168 | -0.37(-1.47%) |
Nov 25, 2015 | 25.56 | 25.19 | 25.19 | 25.19 | 305,300 | -0.32(-1.27%) |
Nov 24, 2015 | 27.52 | 27.88 | 25.33 | 25.51 | 789,303 | -3.10(-10.85%) |
Nov 23, 2015 | 27.64 | 28.67 | 27.55 | 28.61 | 272,289 | +0.95(+3.42%) |
Nov 20, 2015 | 27.60 | 27.81 | 27.29 | 27.67 | 397,227 | +0.22(+0.79%) |
Nov 19, 2015 | 27.12 | 27.65 | 26.97 | 27.45 | 603,500 | +0.34(+1.26%) |
Nov 18, 2015 | 27.69 | 27.79 | 26.98 | 27.11 | 669,536 | -0.47(-1.70%) |
Nov 17, 2015 | 26.98 | 27.69 | 26.64 | 27.58 | 845,241 | +0.64(+2.38%) |
Nov 16, 2015 | 26.85 | 27.21 | 26.42 | 26.94 | 452,876 | +0.14(+0.54%) |
Nov 13, 2015 | 26.84 | 27.37 | 26.58 | 26.79 | 202,475 | -0.17(-0.64%) |
Nov 12, 2015 | 27.45 | 27.61 | 26.89 | 26.96 | 123,619 | -0.72(-2.61%) |
Nov 11, 2015 | 27.39 | 28.42 | 27.19 | 27.69 | 203,165 | +0.36(+1.32%) |
Nov 10, 2015 | 26.77 | 27.50 | 25.73 | 27.32 | 756,212 | +0.42(+1.54%) |
Nov 09, 2015 | 28.55 | 28.55 | 26.83 | 26.91 | 392,236 | -1.66(-5.81%) |
Nov 06, 2015 | 28.34 | 28.87 | 28.07 | 28.57 | 365,179 | +0.14(+0.51%) |
Nov 05, 2015 | 28.29 | 28.55 | 28.02 | 28.43 | 386,275 | +0.15(+0.54%) |
Nov 04, 2015 | 28.48 | 28.54 | 28.15 | 28.27 | 307,905 | -0.23(-0.79%) |
Nov 03, 2015 | 28.49 | 28.72 | 27.84 | 28.50 | 508,060 | -0.11(-0.38%) |
Nov 02, 2015 | 28.40 | 28.88 | 28.33 | 28.61 | 514,262 | +0.25(+0.89%) |
Oct 30, 2015 | 28.40 | 28.52 | 28.03 | 28.35 | 276,356 | -0.07(-0.25%) |
Oct 29, 2015 | 28.85 | 29.01 | 28.18 | 28.43 | 210,819 | -0.44(-1.53%) |
Oct 28, 2015 | 28.35 | 28.96 | 28.14 | 28.87 | 464,251 | +0.64(+2.27%) |
Oct 27, 2015 | 28.10 | 28.35 | 27.90 | 28.23 | 152,723 | +0.02(+0.06%) |
Oct 26, 2015 | 28.02 | 28.72 | 27.98 | 28.21 | 293,012 | +0.08(+0.29%) |
Oct 23, 2015 | 28.29 | 28.99 | 28.08 | 28.13 | 332,404 | +0.04(+0.13%) |
Oct 22, 2015 | 27.87 | 28.15 | 27.44 | 28.09 | 406,341 | +0.34(+1.24%) |
Oct 21, 2015 | 28.94 | 29.17 | 27.63 | 27.75 | 230,514 | -1.11(-3.85%) |
Oct 20, 2015 | 28.86 | 29.24 | 28.69 | 28.86 | 154,897 | -0.08(-0.28%) |
Oct 19, 2015 | 28.70 | 29.15 | 28.43 | 28.94 | 164,966 | +0.14(+0.50%) |
Oct 16, 2015 | 27.90 | 28.86 | 27.58 | 28.80 | 304,804 | +0.97(+3.47%) |
Oct 15, 2015 | 27.60 | 27.93 | 27.19 | 27.83 | 282,938 | +0.29(+1.05%) |
Oct 14, 2015 | 27.97 | 28.06 | 27.41 | 27.54 | 236,937 | -0.47(-1.68%) |
Oct 13, 2015 | 28.43 | 28.76 | 27.98 | 28.01 | 289,534 | -0.38(-1.34%) |
Oct 12, 2015 | 28.51 | 28.74 | 28.22 | 28.39 | 170,472 | -0.04(-0.13%) |
Oct 09, 2015 | 29.30 | 29.33 | 28.29 | 28.43 | 226,360 | -0.73(-2.51%) |
Oct 08, 2015 | 28.47 | 29.31 | 28.43 | 29.16 | 293,796 | +0.66(+2.31%) |
Oct 07, 2015 | 28.11 | 28.55 | 27.99 | 28.50 | 230,568 | +0.66(+2.37%) |
Oct 06, 2015 | 28.15 | 28.56 | 27.61 | 27.84 | 181,472 | -0.37(-1.31%) |
Oct 05, 2015 | 27.16 | 28.33 | 27.16 | 28.21 | 192,733 | +1.21(+4.48%) |
Oct 02, 2015 | 26.10 | 27.04 | 25.96 | 27.00 | 231,649 | +0.71(+2.71%) |