Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.47 | 22.40 | 22.40 | 22.40 | 599,379 | -0.10(-0.46%) |
Dec 30, 2015 | 22.54 | 22.64 | 22.43 | 22.50 | 723,511 | -0.12(-0.54%) |
Dec 29, 2015 | 22.65 | 22.77 | 22.41 | 22.62 | 1,111,326 | +0.06(+0.27%) |
Dec 28, 2015 | 22.70 | 22.70 | 22.37 | 22.56 | 857,668 | -0.19(-0.84%) |
Dec 24, 2015 | 22.83 | 22.75 | 22.75 | 22.75 | 295,586 | -0.11(-0.49%) |
Dec 23, 2015 | 22.48 | 22.99 | 22.43 | 22.86 | 1,074,676 | +0.55(+2.48%) |
Dec 22, 2015 | 22.04 | 22.40 | 21.91 | 22.31 | 885,100 | +0.39(+1.78%) |
Dec 21, 2015 | 22.05 | 22.15 | 21.74 | 21.92 | 967,789 | +0.04(+0.20%) |
Dec 18, 2015 | 21.89 | 22.04 | 21.79 | 21.88 | 2,217,493 | -0.13(-0.59%) |
Dec 17, 2015 | 22.26 | 22.43 | 22.01 | 22.01 | 2,445,247 | -0.22(-0.97%) |
Dec 16, 2015 | 21.76 | 22.25 | 21.65 | 22.22 | 1,822,126 | +0.55(+2.55%) |
Dec 15, 2015 | 21.35 | 21.72 | 21.27 | 21.67 | 1,668,063 | +0.35(+1.66%) |
Dec 14, 2015 | 21.74 | 21.83 | 21.24 | 21.32 | 2,353,900 | -0.41(-1.87%) |
Dec 11, 2015 | 22.17 | 22.21 | 21.66 | 21.72 | 2,082,691 | -0.64(-2.86%) |
Dec 10, 2015 | 22.44 | 22.54 | 22.28 | 22.36 | 1,272,911 | -0.11(-0.50%) |
Dec 09, 2015 | 22.59 | 22.80 | 22.42 | 22.47 | 1,470,889 | -0.12(-0.54%) |
Dec 08, 2015 | 22.74 | 22.80 | 22.47 | 22.60 | 1,744,505 | -0.45(-1.95%) |
Dec 07, 2015 | 23.30 | 23.30 | 22.98 | 23.05 | 921,149 | -0.37(-1.59%) |
Dec 04, 2015 | 23.10 | 23.46 | 22.92 | 23.42 | 1,699,296 | +0.32(+1.39%) |
Dec 03, 2015 | 23.82 | 23.84 | 23.00 | 23.10 | 1,778,379 | -0.62(-2.63%) |
Dec 02, 2015 | 24.24 | 24.24 | 23.70 | 23.72 | 1,199,826 | -0.36(-1.51%) |
Dec 01, 2015 | 24.18 | 24.29 | 23.99 | 24.08 | 957,849 | -0.10(-0.43%) |
Nov 30, 2015 | 24.21 | 24.27 | 24.05 | 24.19 | 1,289,326 | +0.10(+0.39%) |
Nov 27, 2015 | 24.01 | 24.19 | 23.91 | 24.09 | 269,264 | +0.05(+0.22%) |
Nov 25, 2015 | 24.14 | 24.04 | 24.04 | 24.04 | 690,009 | +0.02(+0.07%) |
Nov 24, 2015 | 23.92 | 24.08 | 23.71 | 24.02 | 1,059,777 | -0.06(-0.25%) |
Nov 23, 2015 | 23.99 | 24.29 | 23.96 | 24.08 | 890,361 | +0.12(+0.51%) |
Nov 20, 2015 | 24.14 | 24.27 | 23.84 | 23.96 | 999,147 | +0.00(+0.00%) |
Nov 19, 2015 | 24.01 | 24.11 | 23.62 | 23.96 | 1,664,574 | +0.02(+0.07%) |
Nov 18, 2015 | 23.61 | 23.94 | 23.46 | 23.94 | 1,524,107 | +0.49(+2.10%) |
Nov 17, 2015 | 23.70 | 23.82 | 23.40 | 23.45 | 1,646,962 | -0.22(-0.95%) |
Nov 16, 2015 | 23.36 | 23.70 | 22.67 | 23.68 | 1,219,428 | +0.31(+1.33%) |
Nov 13, 2015 | 23.15 | 23.43 | 23.05 | 23.37 | 2,236,674 | +0.14(+0.60%) |
Nov 12, 2015 | 23.58 | 24.02 | 23.22 | 23.23 | 1,268,327 | -0.63(-2.65%) |
Nov 11, 2015 | 23.87 | 24.03 | 23.70 | 23.86 | 1,309,589 | +0.01(+0.04%) |
Nov 10, 2015 | 23.89 | 24.04 | 23.81 | 23.85 | 1,436,698 | -0.14(-0.57%) |
Nov 09, 2015 | 24.09 | 24.12 | 23.66 | 23.99 | 1,249,002 | -0.10(-0.43%) |
Nov 06, 2015 | 24.46 | 24.56 | 24.02 | 24.09 | 2,688,357 | -0.37(-1.51%) |
Nov 05, 2015 | 24.68 | 24.74 | 24.25 | 24.46 | 2,250,291 | -0.22(-0.87%) |
Nov 04, 2015 | 25.11 | 25.24 | 24.62 | 24.68 | 2,011,043 | -0.35(-1.41%) |
Nov 03, 2015 | 25.16 | 25.24 | 24.86 | 25.03 | 1,624,149 | -0.16(-0.65%) |
Nov 02, 2015 | 24.69 | 25.25 | 24.63 | 25.19 | 1,186,518 | +0.50(+2.02%) |
Oct 30, 2015 | 24.36 | 24.76 | 24.28 | 24.69 | 1,268,761 | +0.33(+1.34%) |
Oct 29, 2015 | 24.67 | 24.77 | 24.27 | 24.37 | 1,056,444 | -0.29(-1.19%) |
Oct 28, 2015 | 24.15 | 24.70 | 23.95 | 24.66 | 1,797,963 | +0.50(+2.07%) |
Oct 27, 2015 | 23.79 | 24.75 | 23.79 | 24.16 | 2,568,230 | -0.57(-2.30%) |
Oct 26, 2015 | 24.45 | 25.11 | 24.45 | 24.73 | 2,187,009 | +0.29(+1.20%) |
Oct 23, 2015 | 24.48 | 24.65 | 24.25 | 24.43 | 1,836,891 | +0.17(+0.71%) |
Oct 22, 2015 | 24.01 | 24.31 | 23.87 | 24.26 | 2,280,722 | +0.31(+1.29%) |
Oct 21, 2015 | 24.26 | 24.31 | 23.92 | 23.95 | 1,075,399 | -0.21(-0.85%) |
Oct 20, 2015 | 23.87 | 24.30 | 23.82 | 24.16 | 965,742 | +0.21(+0.86%) |
Oct 19, 2015 | 23.82 | 23.95 | 23.66 | 23.95 | 1,185,757 | +0.07(+0.29%) |
Oct 16, 2015 | 24.10 | 24.37 | 23.86 | 23.88 | 1,395,905 | -0.27(-1.10%) |
Oct 15, 2015 | 24.34 | 24.38 | 24.00 | 24.15 | 1,151,665 | -0.24(-0.99%) |
Oct 14, 2015 | 24.48 | 24.55 | 24.21 | 24.39 | 1,373,696 | -0.09(-0.39%) |
Oct 13, 2015 | 24.53 | 24.72 | 23.91 | 24.49 | 1,411,954 | -0.13(-0.52%) |
Oct 12, 2015 | 24.68 | 24.80 | 24.56 | 24.62 | 1,022,534 | -0.07(-0.28%) |
Oct 09, 2015 | 24.55 | 24.89 | 24.50 | 24.68 | 1,309,846 | -0.22(-0.90%) |
Oct 08, 2015 | 24.61 | 24.97 | 24.51 | 24.91 | 1,045,089 | +0.31(+1.26%) |
Oct 07, 2015 | 24.27 | 24.67 | 24.19 | 24.60 | 1,591,332 | +0.43(+1.78%) |
Oct 06, 2015 | 23.77 | 24.27 | 23.69 | 24.17 | 1,902,697 | +0.34(+1.44%) |
Oct 05, 2015 | 23.24 | 23.83 | 23.03 | 23.82 | 1,428,477 | +0.80(+3.48%) |
Oct 02, 2015 | 22.46 | 23.02 | 22.35 | 23.02 | 2,255,231 | +0.25(+1.10%) |