Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.75 | 23.78 | 23.78 | 23.78 | 788,036 | -0.06(-0.24%) |
Dec 30, 2015 | 23.71 | 24.04 | 23.68 | 23.84 | 550,298 | +0.04(+0.17%) |
Dec 29, 2015 | 23.84 | 24.00 | 23.52 | 23.80 | 593,363 | +0.13(+0.56%) |
Dec 28, 2015 | 23.96 | 24.07 | 23.53 | 23.67 | 585,093 | -0.44(-1.83%) |
Dec 24, 2015 | 23.93 | 24.11 | 24.11 | 24.11 | 298,383 | +0.12(+0.49%) |
Dec 23, 2015 | 23.37 | 24.03 | 23.37 | 23.99 | 1,151,560 | +0.78(+3.37%) |
Dec 22, 2015 | 22.83 | 23.46 | 22.81 | 23.21 | 974,325 | +0.44(+1.94%) |
Dec 21, 2015 | 22.67 | 22.87 | 22.51 | 22.77 | 688,756 | +0.24(+1.07%) |
Dec 18, 2015 | 22.62 | 22.80 | 22.41 | 22.53 | 1,245,264 | -0.15(-0.66%) |
Dec 17, 2015 | 23.37 | 23.39 | 22.67 | 22.68 | 1,116,529 | -0.64(-2.75%) |
Dec 16, 2015 | 23.41 | 23.76 | 23.08 | 23.32 | 1,068,505 | +0.07(+0.29%) |
Dec 15, 2015 | 23.77 | 23.77 | 23.08 | 23.25 | 1,204,594 | -0.45(-1.90%) |
Dec 14, 2015 | 23.93 | 24.03 | 23.43 | 23.70 | 1,199,959 | -0.25(-1.04%) |
Dec 11, 2015 | 24.16 | 24.26 | 23.92 | 23.95 | 561,423 | -0.58(-2.37%) |
Dec 10, 2015 | 24.68 | 24.93 | 24.46 | 24.53 | 877,548 | -0.17(-0.71%) |
Dec 09, 2015 | 24.59 | 25.20 | 24.50 | 24.70 | 669,476 | +0.04(+0.17%) |
Dec 08, 2015 | 25.28 | 25.36 | 24.65 | 24.66 | 766,573 | -1.02(-3.98%) |
Dec 07, 2015 | 25.91 | 25.91 | 25.47 | 25.69 | 816,928 | -0.37(-1.44%) |
Dec 04, 2015 | 25.97 | 26.28 | 25.80 | 26.06 | 660,034 | +0.00(+0.00%) |
Dec 03, 2015 | 26.32 | 26.32 | 25.79 | 26.06 | 1,146,037 | -0.11(-0.41%) |
Dec 02, 2015 | 26.52 | 26.76 | 26.03 | 26.17 | 798,704 | -0.52(-1.93%) |
Dec 01, 2015 | 26.88 | 27.03 | 26.50 | 26.68 | 560,982 | -0.13(-0.50%) |
Nov 30, 2015 | 26.85 | 27.11 | 26.74 | 26.82 | 624,984 | +0.07(+0.25%) |
Nov 27, 2015 | 26.65 | 26.83 | 26.17 | 26.75 | 453,335 | +0.10(+0.37%) |
Nov 25, 2015 | 26.72 | 26.65 | 26.65 | 26.65 | 754,615 | -0.10(-0.37%) |
Nov 24, 2015 | 26.12 | 26.80 | 26.07 | 26.75 | 678,640 | +0.47(+1.80%) |
Nov 23, 2015 | 26.47 | 26.65 | 26.20 | 26.28 | 610,747 | -0.13(-0.50%) |
Nov 20, 2015 | 26.07 | 26.62 | 26.07 | 26.41 | 1,120,798 | +0.45(+1.73%) |
Nov 19, 2015 | 25.77 | 26.06 | 25.63 | 25.96 | 598,196 | +0.16(+0.61%) |
Nov 18, 2015 | 25.45 | 25.86 | 25.32 | 25.80 | 713,142 | +0.45(+1.79%) |
Nov 17, 2015 | 25.80 | 25.80 | 25.25 | 25.35 | 778,274 | -0.39(-1.51%) |
Nov 16, 2015 | 25.12 | 25.77 | 25.02 | 25.74 | 742,519 | +0.56(+2.23%) |
Nov 13, 2015 | 24.84 | 25.30 | 24.74 | 25.18 | 1,034,212 | +0.23(+0.93%) |
Nov 12, 2015 | 25.68 | 25.79 | 24.92 | 24.95 | 904,174 | -1.06(-4.06%) |
Nov 11, 2015 | 26.36 | 26.36 | 25.89 | 26.00 | 424,760 | -0.31(-1.19%) |
Nov 10, 2015 | 25.86 | 26.32 | 25.74 | 26.31 | 701,689 | +0.29(+1.11%) |
Nov 09, 2015 | 26.59 | 26.59 | 25.80 | 26.03 | 615,222 | -0.59(-2.20%) |
Nov 06, 2015 | 26.50 | 26.71 | 26.20 | 26.61 | 931,419 | -0.09(-0.34%) |
Nov 05, 2015 | 26.60 | 26.81 | 26.27 | 26.70 | 597,678 | +0.10(+0.37%) |
Nov 04, 2015 | 26.80 | 27.13 | 26.43 | 26.60 | 721,685 | -0.13(-0.49%) |
Nov 03, 2015 | 26.51 | 26.95 | 26.50 | 26.73 | 947,107 | +0.11(+0.40%) |
Nov 02, 2015 | 26.08 | 26.75 | 25.86 | 26.63 | 1,183,819 | +0.56(+2.15%) |
Oct 30, 2015 | 25.73 | 26.36 | 25.56 | 26.07 | 1,899,288 | +0.45(+1.74%) |
Oct 29, 2015 | 25.07 | 25.66 | 24.94 | 25.62 | 1,577,840 | +0.38(+1.50%) |
Oct 28, 2015 | 24.03 | 25.41 | 24.03 | 25.24 | 2,321,004 | +1.50(+6.32%) |
Oct 27, 2015 | 23.89 | 24.13 | 23.61 | 23.74 | 1,845,287 | -0.62(-2.54%) |
Oct 26, 2015 | 24.49 | 24.65 | 24.24 | 24.36 | 775,853 | -0.16(-0.64%) |
Oct 23, 2015 | 24.33 | 24.67 | 24.16 | 24.52 | 932,211 | +0.35(+1.47%) |
Oct 22, 2015 | 23.75 | 24.57 | 23.64 | 24.16 | 602,808 | +0.59(+2.52%) |
Oct 21, 2015 | 23.77 | 23.98 | 23.51 | 23.57 | 621,072 | -0.10(-0.42%) |
Oct 20, 2015 | 23.56 | 24.27 | 23.40 | 23.67 | 1,353,126 | +0.00(+0.00%) |
Oct 19, 2015 | 23.44 | 23.72 | 23.40 | 23.67 | 992,800 | +0.08(+0.35%) |
Oct 16, 2015 | 24.33 | 24.33 | 23.27 | 23.58 | 2,166,546 | -1.44(-5.74%) |
Oct 15, 2015 | 24.58 | 25.02 | 24.34 | 25.02 | 805,576 | +0.35(+1.44%) |
Oct 14, 2015 | 24.61 | 24.87 | 24.34 | 24.66 | 928,819 | +0.02(+0.07%) |
Oct 13, 2015 | 24.82 | 25.27 | 24.56 | 24.65 | 1,162,417 | -0.42(-1.68%) |
Oct 12, 2015 | 25.61 | 25.63 | 25.02 | 25.07 | 666,922 | -0.50(-1.94%) |
Oct 09, 2015 | 25.67 | 25.97 | 25.39 | 25.56 | 1,360,362 | -0.01(-0.03%) |
Oct 08, 2015 | 24.57 | 25.68 | 24.57 | 25.57 | 1,295,681 | +0.96(+3.89%) |
Oct 07, 2015 | 24.69 | 25.33 | 24.45 | 24.61 | 1,318,171 | +0.06(+0.23%) |
Oct 06, 2015 | 24.42 | 24.79 | 24.40 | 24.56 | 963,397 | +0.21(+0.85%) |
Oct 05, 2015 | 23.46 | 24.48 | 23.46 | 24.35 | 1,037,726 | +1.07(+4.61%) |
Oct 02, 2015 | 22.35 | 23.30 | 22.14 | 23.28 | 1,320,351 | +0.63(+2.77%) |