Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.77 | 23.65 | 23.65 | 23.65 | 76,354 | -0.22(-0.91%) |
Dec 30, 2015 | 24.03 | 24.03 | 23.86 | 23.86 | 1,091,580 | -0.19(-0.80%) |
Dec 29, 2015 | 23.96 | 24.07 | 23.94 | 24.06 | 71,756 | +0.24(+1.02%) |
Dec 28, 2015 | 23.76 | 23.81 | 23.62 | 23.81 | 85,716 | -0.06(-0.25%) |
Dec 24, 2015 | 23.85 | 23.87 | 23.87 | 23.87 | 19,507 | +0.04(+0.18%) |
Dec 23, 2015 | 23.64 | 23.83 | 23.62 | 23.83 | 103,350 | +0.29(+1.24%) |
Dec 22, 2015 | 23.44 | 23.60 | 23.31 | 23.54 | 643,388 | +0.21(+0.90%) |
Dec 21, 2015 | 23.32 | 23.45 | 23.17 | 23.33 | 83,992 | +0.13(+0.58%) |
Dec 18, 2015 | 23.59 | 23.59 | 23.18 | 23.20 | 124,487 | -0.52(-2.17%) |
Dec 17, 2015 | 24.09 | 24.09 | 23.71 | 23.71 | 86,814 | -0.32(-1.32%) |
Dec 16, 2015 | 23.84 | 24.06 | 23.66 | 24.03 | 88,574 | +0.37(+1.55%) |
Dec 15, 2015 | 23.36 | 23.74 | 23.36 | 23.66 | 145,355 | +0.50(+2.15%) |
Dec 14, 2015 | 23.23 | 23.31 | 22.95 | 23.16 | 154,519 | +0.00(+0.00%) |
Dec 11, 2015 | 23.41 | 23.44 | 23.02 | 23.16 | 95,831 | -0.46(-1.94%) |
Dec 10, 2015 | 23.63 | 23.82 | 23.57 | 23.62 | 44,436 | -0.01(-0.04%) |
Dec 09, 2015 | 23.79 | 24.01 | 23.54 | 23.63 | 78,789 | -0.28(-1.18%) |
Dec 08, 2015 | 23.98 | 24.07 | 23.84 | 23.91 | 79,262 | -0.28(-1.14%) |
Dec 07, 2015 | 24.36 | 24.36 | 24.06 | 24.19 | 63,928 | -0.18(-0.75%) |
Dec 04, 2015 | 24.02 | 24.41 | 23.91 | 24.37 | 71,210 | +0.52(+2.20%) |
Dec 03, 2015 | 24.29 | 24.29 | 23.78 | 23.84 | 87,736 | -0.36(-1.48%) |
Dec 02, 2015 | 24.53 | 24.53 | 24.16 | 24.20 | 133,287 | -0.32(-1.29%) |
Dec 01, 2015 | 24.38 | 24.52 | 24.34 | 24.52 | 143,548 | +0.26(+1.06%) |
Nov 30, 2015 | 24.36 | 24.38 | 24.24 | 24.26 | 102,611 | -0.07(-0.27%) |
Nov 27, 2015 | 24.25 | 24.33 | 24.19 | 24.33 | 29,302 | +0.10(+0.41%) |
Nov 25, 2015 | 24.21 | 24.23 | 24.23 | 24.23 | 48,319 | +0.03(+0.14%) |
Nov 24, 2015 | 24.08 | 24.25 | 23.99 | 24.19 | 61,693 | -0.06(-0.24%) |
Nov 23, 2015 | 24.34 | 24.37 | 24.21 | 24.25 | 62,008 | -0.04(-0.17%) |
Nov 20, 2015 | 24.37 | 24.37 | 24.25 | 24.29 | 48,843 | +0.06(+0.24%) |
Nov 19, 2015 | 24.21 | 24.25 | 24.15 | 24.24 | 68,125 | +0.03(+0.14%) |
Nov 18, 2015 | 23.92 | 24.20 | 23.88 | 24.20 | 145,424 | +0.40(+1.68%) |
Nov 17, 2015 | 23.96 | 24.04 | 23.79 | 23.80 | 59,418 | -0.01(-0.03%) |
Nov 16, 2015 | 23.54 | 23.84 | 23.46 | 23.81 | 47,768 | +0.22(+0.94%) |
Nov 13, 2015 | 23.70 | 23.79 | 23.54 | 23.59 | 97,216 | -0.20(-0.86%) |
Nov 12, 2015 | 24.04 | 24.04 | 23.79 | 23.79 | 70,278 | -0.38(-1.57%) |
Nov 11, 2015 | 24.30 | 24.30 | 24.14 | 24.17 | 53,826 | -0.04(-0.17%) |
Nov 10, 2015 | 24.07 | 24.23 | 24.04 | 24.21 | 1,175,956 | +0.09(+0.38%) |
Nov 09, 2015 | 24.50 | 24.50 | 23.99 | 24.12 | 485,578 | -0.27(-1.09%) |
Nov 06, 2015 | 24.54 | 24.62 | 24.29 | 24.39 | 250,166 | +0.20(+0.83%) |
Nov 05, 2015 | 24.06 | 24.21 | 24.04 | 24.19 | 53,088 | +0.12(+0.52%) |
Nov 04, 2015 | 24.14 | 24.15 | 24.00 | 24.06 | 83,149 | -0.06(-0.25%) |
Nov 03, 2015 | 24.14 | 24.20 | 24.04 | 24.12 | 333,516 | -0.03(-0.10%) |
Nov 02, 2015 | 23.79 | 24.19 | 23.79 | 24.15 | 626,291 | +0.38(+1.58%) |
Oct 30, 2015 | 24.09 | 24.09 | 23.77 | 23.77 | 42,203 | -0.32(-1.35%) |
Oct 29, 2015 | 24.11 | 24.21 | 24.00 | 24.09 | 42,695 | -0.09(-0.38%) |
Oct 28, 2015 | 23.81 | 24.19 | 23.81 | 24.19 | 674,400 | +0.56(+2.35%) |
Oct 27, 2015 | 23.72 | 23.72 | 23.55 | 23.63 | 32,284 | -0.15(-0.62%) |
Oct 26, 2015 | 23.83 | 23.84 | 23.68 | 23.78 | 166,766 | -0.06(-0.24%) |
Oct 23, 2015 | 23.79 | 23.86 | 23.70 | 23.84 | 284,772 | +0.22(+0.95%) |
Oct 22, 2015 | 23.41 | 23.71 | 23.41 | 23.61 | 40,564 | +0.34(+1.46%) |
Oct 21, 2015 | 23.53 | 23.57 | 23.25 | 23.27 | 37,387 | -0.19(-0.81%) |
Oct 20, 2015 | 23.34 | 23.49 | 23.34 | 23.46 | 292,596 | +0.13(+0.57%) |
Oct 19, 2015 | 23.20 | 23.35 | 23.20 | 23.33 | 132,794 | +0.01(+0.06%) |
Oct 16, 2015 | 23.29 | 23.35 | 23.22 | 23.31 | 35,664 | +0.10(+0.45%) |
Oct 15, 2015 | 22.85 | 23.21 | 22.85 | 23.21 | 43,429 | +0.47(+2.07%) |
Oct 14, 2015 | 22.98 | 22.98 | 22.71 | 22.74 | 48,760 | -0.24(-1.02%) |
Oct 13, 2015 | 23.05 | 23.16 | 22.96 | 22.97 | 37,068 | -0.14(-0.60%) |
Oct 12, 2015 | 23.10 | 23.15 | 23.05 | 23.11 | 31,555 | +0.02(+0.11%) |
Oct 09, 2015 | 23.24 | 23.25 | 23.00 | 23.09 | 311,487 | -0.12(-0.50%) |
Oct 08, 2015 | 23.02 | 23.22 | 22.95 | 23.20 | 33,227 | +0.14(+0.61%) |
Oct 07, 2015 | 22.97 | 23.13 | 22.89 | 23.06 | 22,121 | +0.22(+0.95%) |
Oct 06, 2015 | 22.91 | 22.97 | 22.82 | 22.85 | 35,508 | -0.07(-0.33%) |
Oct 05, 2015 | 22.60 | 22.96 | 22.60 | 22.92 | 38,930 | +0.46(+2.04%) |
Oct 02, 2015 | 22.11 | 22.46 | 21.84 | 22.46 | 97,531 | +0.02(+0.07%) |