Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.28 | 22.28 | 22.28 | 22.28 | 3,511,153 | -0.09(-0.40%) |
Dec 30, 2015 | 22.63 | 22.75 | 22.32 | 22.37 | 2,804,424 | -0.27(-1.18%) |
Dec 29, 2015 | 22.50 | 22.79 | 22.48 | 22.63 | 3,447,951 | +0.27(+1.19%) |
Dec 28, 2015 | 22.26 | 22.39 | 22.14 | 22.37 | 3,474,117 | +0.07(+0.33%) |
Dec 24, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 1,872,342 | -0.02(-0.11%) |
Dec 23, 2015 | 22.32 | 22.38 | 22.11 | 22.32 | 4,073,507 | +0.11(+0.51%) |
Dec 22, 2015 | 22.11 | 22.35 | 22.01 | 22.21 | 5,734,669 | +0.21(+0.95%) |
Dec 21, 2015 | 23.26 | 23.33 | 21.81 | 22.00 | 15,549,930 | -1.15(-4.99%) |
Dec 18, 2015 | 23.45 | 23.63 | 23.14 | 23.15 | 10,862,332 | -0.35(-1.48%) |
Dec 17, 2015 | 23.75 | 23.82 | 23.49 | 23.50 | 5,253,400 | -0.23(-0.99%) |
Dec 16, 2015 | 23.67 | 23.87 | 23.39 | 23.73 | 9,308,679 | +0.18(+0.75%) |
Dec 15, 2015 | 23.27 | 23.62 | 23.27 | 23.55 | 16,710,876 | +0.33(+1.42%) |
Dec 14, 2015 | 23.14 | 23.29 | 22.92 | 23.22 | 11,532,860 | +0.12(+0.52%) |
Dec 11, 2015 | 23.03 | 23.28 | 22.88 | 23.10 | 7,909,235 | -0.19(-0.83%) |
Dec 10, 2015 | 22.77 | 23.40 | 22.76 | 23.29 | 10,344,258 | -0.14(-0.59%) |
Dec 09, 2015 | 23.84 | 24.10 | 23.35 | 23.43 | 7,510,093 | -0.60(-2.49%) |
Dec 08, 2015 | 23.82 | 24.09 | 23.75 | 24.03 | 6,524,242 | -0.05(-0.20%) |
Dec 07, 2015 | 24.05 | 24.18 | 23.89 | 24.08 | 7,502,612 | +0.02(+0.10%) |
Dec 04, 2015 | 23.75 | 24.25 | 23.59 | 24.05 | 7,877,823 | +0.40(+1.67%) |
Dec 03, 2015 | 24.51 | 24.60 | 23.50 | 23.66 | 9,028,172 | -0.79(-3.24%) |
Dec 02, 2015 | 24.51 | 24.61 | 24.42 | 24.45 | 6,583,027 | -0.11(-0.46%) |
Dec 01, 2015 | 24.46 | 24.66 | 24.33 | 24.56 | 6,133,349 | +0.24(+1.00%) |
Nov 30, 2015 | 24.44 | 24.51 | 24.26 | 24.32 | 4,688,107 | -0.11(-0.46%) |
Nov 27, 2015 | 24.41 | 24.49 | 24.31 | 24.43 | 1,613,317 | -0.03(-0.13%) |
Nov 25, 2015 | 24.51 | 24.47 | 24.47 | 24.47 | 2,773,591 | -0.02(-0.07%) |
Nov 24, 2015 | 24.47 | 24.71 | 24.31 | 24.48 | 5,238,758 | -0.17(-0.69%) |
Nov 23, 2015 | 24.40 | 24.78 | 24.36 | 24.65 | 4,794,825 | +0.14(+0.59%) |
Nov 20, 2015 | 24.43 | 24.58 | 24.31 | 24.51 | 4,734,184 | +0.21(+0.86%) |
Nov 19, 2015 | 24.12 | 24.51 | 23.96 | 24.30 | 5,531,429 | +0.19(+0.80%) |
Nov 18, 2015 | 23.77 | 24.19 | 23.73 | 24.10 | 6,774,879 | +0.35(+1.49%) |
Nov 17, 2015 | 23.62 | 24.06 | 23.48 | 23.75 | 7,471,473 | +0.25(+1.06%) |
Nov 16, 2015 | 23.11 | 23.64 | 22.94 | 23.50 | 7,213,913 | +0.40(+1.74%) |
Nov 13, 2015 | 23.46 | 23.87 | 22.93 | 23.10 | 9,187,410 | -0.76(-3.17%) |
Nov 12, 2015 | 23.69 | 24.08 | 23.48 | 23.85 | 9,626,144 | +0.07(+0.30%) |
Nov 11, 2015 | 23.99 | 24.02 | 23.69 | 23.78 | 5,063,363 | -0.04(-0.17%) |
Nov 10, 2015 | 23.48 | 24.01 | 23.30 | 23.82 | 10,137,518 | +0.30(+1.27%) |
Nov 09, 2015 | 25.26 | 25.30 | 23.11 | 23.52 | 20,316,634 | -1.99(-7.79%) |
Nov 06, 2015 | 25.21 | 25.55 | 25.12 | 25.51 | 4,560,186 | +0.25(+0.99%) |
Nov 05, 2015 | 25.50 | 25.58 | 25.16 | 25.26 | 3,883,059 | -0.18(-0.70%) |
Nov 04, 2015 | 25.93 | 26.06 | 25.40 | 25.44 | 6,007,668 | -0.49(-1.89%) |
Nov 03, 2015 | 25.50 | 26.01 | 25.37 | 25.93 | 5,429,045 | +0.39(+1.54%) |
Nov 02, 2015 | 25.29 | 25.62 | 25.14 | 25.54 | 4,493,529 | +0.28(+1.12%) |
Oct 30, 2015 | 25.15 | 25.43 | 25.09 | 25.25 | 4,538,057 | +0.16(+0.64%) |
Oct 29, 2015 | 25.32 | 25.49 | 25.08 | 25.09 | 4,239,566 | -0.40(-1.58%) |
Oct 28, 2015 | 25.34 | 25.61 | 24.96 | 25.50 | 7,906,843 | +0.12(+0.48%) |
Oct 27, 2015 | 24.68 | 25.37 | 24.51 | 25.37 | 8,485,668 | +0.53(+2.14%) |
Oct 26, 2015 | 25.26 | 25.39 | 24.82 | 24.84 | 7,612,343 | -0.49(-1.94%) |
Oct 23, 2015 | 24.54 | 25.37 | 24.28 | 25.33 | 15,933,612 | +1.39(+5.81%) |
Oct 22, 2015 | 24.11 | 24.39 | 23.80 | 23.94 | 11,037,809 | -0.03(-0.13%) |
Oct 21, 2015 | 24.34 | 24.47 | 23.89 | 23.97 | 6,641,670 | -0.35(-1.46%) |
Oct 20, 2015 | 23.98 | 24.39 | 23.94 | 24.33 | 5,227,291 | +0.24(+1.00%) |
Oct 19, 2015 | 23.89 | 24.12 | 23.85 | 24.09 | 4,331,598 | +0.09(+0.37%) |
Oct 16, 2015 | 24.17 | 24.26 | 23.90 | 24.00 | 5,079,225 | -0.14(-0.57%) |
Oct 15, 2015 | 23.83 | 24.24 | 23.33 | 24.14 | 5,596,407 | +0.36(+1.52%) |
Oct 14, 2015 | 23.95 | 24.28 | 23.73 | 23.77 | 6,448,368 | -0.19(-0.81%) |
Oct 13, 2015 | 23.74 | 24.12 | 23.71 | 23.97 | 4,492,902 | +0.05(+0.20%) |
Oct 12, 2015 | 23.65 | 23.93 | 23.57 | 23.92 | 4,269,326 | +0.27(+1.12%) |
Oct 09, 2015 | 23.94 | 23.98 | 23.42 | 23.65 | 7,240,711 | -0.32(-1.34%) |
Oct 08, 2015 | 23.64 | 24.16 | 23.57 | 23.97 | 10,787,868 | +0.31(+1.29%) |
Oct 07, 2015 | 23.50 | 23.77 | 22.87 | 23.67 | 17,194,902 | +0.80(+3.52%) |
Oct 06, 2015 | 22.93 | 23.15 | 22.66 | 22.86 | 8,930,205 | -0.06(-0.28%) |
Oct 05, 2015 | 22.22 | 23.02 | 22.12 | 22.93 | 10,674,142 | +1.07(+4.90%) |
Oct 02, 2015 | 20.71 | 21.87 | 20.56 | 21.86 | 11,596,748 | +0.91(+4.34%) |