Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.15 | 21.15 | 21.15 | 0 | -0.21(-0.97%) | |
Dec 30, 2015 | 21.30 | 21.42 | 21.26 | 21.35 | 6,925,486 | +0.05(+0.25%) |
Dec 29, 2015 | 21.30 | 21.43 | 21.26 | 21.30 | 5,460,009 | +0.13(+0.63%) |
Dec 28, 2015 | 21.10 | 21.18 | 21.03 | 21.17 | 8,028,890 | +0.01(+0.06%) |
Dec 24, 2015 | 21.15 | 21.15 | 21.15 | 0 | -0.01(-0.05%) | |
Dec 23, 2015 | 20.98 | 21.23 | 20.96 | 21.16 | 7,915,660 | +0.22(+1.04%) |
Dec 22, 2015 | 20.89 | 21.02 | 20.66 | 20.95 | 8,227,576 | +0.12(+0.60%) |
Dec 21, 2015 | 20.92 | 20.96 | 20.66 | 20.82 | 11,642,863 | +0.04(+0.19%) |
Dec 18, 2015 | 21.04 | 21.05 | 20.50 | 20.78 | 23,325,668 | -0.26(-1.26%) |
Dec 17, 2015 | 21.10 | 21.26 | 20.97 | 21.05 | 11,983,996 | -0.05(-0.23%) |
Dec 16, 2015 | 20.23 | 21.15 | 20.23 | 21.10 | 21,465,992 | +1.00(+4.99%) |
Dec 15, 2015 | 20.04 | 20.21 | 19.95 | 20.09 | 12,641,188 | +0.15(+0.76%) |
Dec 14, 2015 | 19.84 | 20.03 | 19.76 | 19.94 | 14,983,693 | +0.12(+0.59%) |
Dec 11, 2015 | 19.72 | 19.89 | 19.60 | 19.83 | 9,392,201 | -0.04(-0.19%) |
Dec 10, 2015 | 20.15 | 20.15 | 19.84 | 19.87 | 8,872,225 | -0.24(-1.17%) |
Dec 09, 2015 | 20.11 | 20.32 | 19.95 | 20.10 | 16,288,102 | -0.12(-0.58%) |
Dec 08, 2015 | 20.02 | 20.25 | 19.97 | 20.22 | 13,465,696 | +0.16(+0.78%) |
Dec 07, 2015 | 19.95 | 20.09 | 19.89 | 20.06 | 13,869,745 | +0.09(+0.44%) |
Dec 04, 2015 | 19.74 | 20.01 | 19.62 | 19.98 | 17,254,424 | +0.35(+1.78%) |
Dec 03, 2015 | 19.84 | 19.95 | 19.58 | 19.63 | 13,131,593 | -0.32(-1.60%) |
Dec 02, 2015 | 20.40 | 20.44 | 19.93 | 19.95 | 13,977,119 | -0.53(-2.57%) |
Dec 01, 2015 | 20.36 | 20.55 | 20.28 | 20.47 | 9,542,205 | +0.14(+0.71%) |
Nov 30, 2015 | 20.21 | 20.46 | 20.20 | 20.33 | 11,542,864 | +0.10(+0.49%) |
Nov 27, 2015 | 20.18 | 20.29 | 20.15 | 20.23 | 3,561,211 | +0.10(+0.50%) |
Nov 25, 2015 | 20.13 | 20.13 | 20.13 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.21 | 20.34 | 20.08 | 20.23 | 8,343,376 | -0.06(-0.31%) |
Nov 23, 2015 | 20.24 | 20.30 | 8,702,305 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.31 | 20.40 | 8,723,837 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.17 | 20.45 | 20.12 | 20.40 | 11,483,954 | +0.26(+1.29%) |
Nov 18, 2015 | 20.35 | 20.45 | 19.91 | 20.14 | 23,795,648 | -0.21(-1.04%) |
Nov 17, 2015 | 20.61 | 20.82 | 20.30 | 20.35 | 11,988,399 | -0.28(-1.34%) |
Nov 16, 2015 | 20.30 | 20.64 | 20.23 | 20.63 | 8,065,908 | +0.34(+1.68%) |
Nov 13, 2015 | 20.36 | 20.54 | 20.24 | 20.29 | 11,940,563 | -0.06(-0.30%) |
Nov 12, 2015 | 20.14 | 20.52 | 20.09 | 20.35 | 16,330,699 | +0.20(+1.01%) |
Nov 11, 2015 | 20.01 | 20.17 | 19.95 | 20.14 | 8,546,073 | +0.15(+0.73%) |
Nov 10, 2015 | 19.97 | 20.10 | 19.92 | 20.00 | 8,350,462 | +0.02(+0.09%) |
Nov 09, 2015 | 19.92 | 20.05 | 19.85 | 19.98 | 10,594,470 | +0.01(+0.07%) |
Nov 06, 2015 | 20.33 | 20.41 | 19.68 | 19.96 | 15,200,982 | -0.66(-3.19%) |
Nov 05, 2015 | 20.81 | 20.91 | 20.61 | 20.62 | 7,837,823 | -0.23(-1.08%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.62 | 20.85 | 7,429,882 | +0.18(+0.89%) |
Nov 03, 2015 | 20.55 | 20.70 | 20.47 | 20.66 | 6,306,199 | +0.02(+0.08%) |
Nov 02, 2015 | 20.76 | 20.80 | 20.48 | 20.65 | 8,357,458 | -0.09(-0.42%) |
Oct 30, 2015 | 20.57 | 20.81 | 20.51 | 20.74 | 10,906,027 | +0.18(+0.86%) |
Oct 29, 2015 | 20.73 | 20.73 | 20.40 | 20.56 | 8,404,541 | -0.24(-1.14%) |
Oct 28, 2015 | 21.03 | 21.27 | 20.51 | 20.79 | 9,578,114 | -0.23(-1.10%) |
Oct 27, 2015 | 20.95 | 21.06 | 20.90 | 21.03 | 10,413,856 | +0.05(+0.24%) |
Oct 26, 2015 | 21.16 | 21.16 | 20.86 | 20.98 | 11,791,991 | -0.14(-0.68%) |
Oct 23, 2015 | 21.32 | 21.38 | 21.08 | 21.12 | 8,471,374 | -0.23(-1.09%) |
Oct 22, 2015 | 21.10 | 21.38 | 21.05 | 21.35 | 8,302,700 | +0.30(+1.45%) |
Oct 21, 2015 | 21.07 | 21.18 | 20.99 | 21.05 | 5,775,529 | +0.05(+0.25%) |
Oct 20, 2015 | 20.91 | 21.10 | 20.84 | 20.99 | 6,869,580 | +0.03(+0.16%) |
Oct 19, 2015 | 20.93 | 20.97 | 20.71 | 20.96 | 6,314,745 | +0.02(+0.11%) |
Oct 16, 2015 | 20.96 | 21.06 | 20.83 | 20.94 | 8,053,961 | +0.09(+0.45%) |
Oct 15, 2015 | 20.49 | 20.88 | 20.45 | 20.84 | 8,885,786 | +0.46(+2.25%) |
Oct 14, 2015 | 20.47 | 20.55 | 20.34 | 20.39 | 5,949,297 | -0.06(-0.31%) |
Oct 13, 2015 | 20.45 | 20.57 | 20.39 | 20.45 | 6,261,408 | -0.04(-0.21%) |
Oct 12, 2015 | 20.41 | 20.63 | 20.40 | 20.49 | 8,910,576 | +0.08(+0.40%) |
Oct 09, 2015 | 20.36 | 20.44 | 20.25 | 20.41 | 8,613,525 | +0.04(+0.20%) |
Oct 08, 2015 | 20.11 | 20.40 | 20.04 | 20.37 | 8,672,258 | +0.19(+0.92%) |
Oct 07, 2015 | 20.21 | 20.37 | 20.15 | 20.18 | 8,453,055 | +0.02(+0.08%) |
Oct 06, 2015 | 20.28 | 20.28 | 20.10 | 20.17 | 9,763,101 | -0.18(-0.86%) |
Oct 05, 2015 | 19.99 | 20.35 | 19.91 | 20.34 | 12,777,631 | +0.44(+2.21%) |
Oct 02, 2015 | 19.61 | 19.92 | 19.51 | 19.90 | 13,979,553 | +0.40(+2.06%) |