Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.96 | 22.83 | 22.83 | 22.83 | 1,210,659 | -0.28(-1.22%) |
Dec 30, 2015 | 23.17 | 23.35 | 23.07 | 23.11 | 800,728 | -0.14(-0.62%) |
Dec 29, 2015 | 23.25 | 23.42 | 23.07 | 23.26 | 918,605 | +0.12(+0.50%) |
Dec 28, 2015 | 23.23 | 23.38 | 23.01 | 23.14 | 663,527 | -0.14(-0.59%) |
Dec 24, 2015 | 23.09 | 23.28 | 23.28 | 23.28 | 574,465 | +0.19(+0.82%) |
Dec 23, 2015 | 22.94 | 23.32 | 22.73 | 23.09 | 1,494,451 | +0.28(+1.24%) |
Dec 22, 2015 | 22.74 | 22.88 | 22.49 | 22.81 | 1,111,876 | +0.18(+0.80%) |
Dec 21, 2015 | 22.92 | 23.11 | 22.41 | 22.63 | 1,620,749 | -0.13(-0.57%) |
Dec 18, 2015 | 22.95 | 23.17 | 22.74 | 22.76 | 1,724,350 | -0.38(-1.66%) |
Dec 17, 2015 | 23.40 | 23.53 | 23.04 | 23.14 | 1,131,906 | -0.27(-1.14%) |
Dec 16, 2015 | 23.09 | 23.45 | 22.96 | 23.41 | 1,390,334 | +0.54(+2.37%) |
Dec 15, 2015 | 22.83 | 23.03 | 22.68 | 22.87 | 1,973,526 | +0.17(+0.73%) |
Dec 14, 2015 | 22.90 | 23.11 | 22.41 | 22.70 | 1,642,888 | -0.17(-0.76%) |
Dec 11, 2015 | 23.17 | 23.29 | 22.79 | 22.88 | 1,096,326 | -0.62(-2.62%) |
Dec 10, 2015 | 23.47 | 23.74 | 23.40 | 23.49 | 1,197,464 | -0.01(-0.03%) |
Dec 09, 2015 | 23.62 | 23.87 | 23.30 | 23.50 | 1,371,768 | -0.11(-0.46%) |
Dec 08, 2015 | 24.07 | 24.07 | 23.58 | 23.61 | 1,993,168 | -0.63(-2.60%) |
Dec 07, 2015 | 24.68 | 24.75 | 24.16 | 24.24 | 1,645,675 | -0.64(-2.56%) |
Dec 04, 2015 | 24.61 | 24.92 | 24.53 | 24.87 | 1,142,057 | +0.25(+1.03%) |
Dec 03, 2015 | 24.76 | 24.87 | 24.48 | 24.62 | 1,049,297 | -0.11(-0.44%) |
Dec 02, 2015 | 25.10 | 25.27 | 24.59 | 24.73 | 1,402,499 | -0.42(-1.67%) |
Dec 01, 2015 | 24.90 | 25.22 | 24.87 | 25.15 | 1,032,994 | +0.28(+1.14%) |
Nov 30, 2015 | 24.73 | 25.01 | 24.58 | 24.87 | 1,205,055 | +0.14(+0.59%) |
Nov 27, 2015 | 24.62 | 24.77 | 24.55 | 24.72 | 331,842 | +0.09(+0.38%) |
Nov 25, 2015 | 24.69 | 24.63 | 24.63 | 24.63 | 634,812 | +0.09(+0.38%) |
Nov 24, 2015 | 24.40 | 24.77 | 24.27 | 24.53 | 1,235,349 | +0.06(+0.23%) |
Nov 23, 2015 | 24.65 | 24.77 | 24.44 | 24.48 | 1,047,109 | -0.19(-0.76%) |
Nov 20, 2015 | 24.69 | 25.03 | 24.62 | 24.66 | 1,021,786 | +0.06(+0.23%) |
Nov 19, 2015 | 24.36 | 24.64 | 24.36 | 24.61 | 908,227 | +0.18(+0.74%) |
Nov 18, 2015 | 24.21 | 24.51 | 23.97 | 24.43 | 1,585,075 | +0.44(+1.83%) |
Nov 17, 2015 | 23.96 | 24.35 | 23.87 | 23.99 | 1,633,949 | +0.06(+0.27%) |
Nov 16, 2015 | 23.84 | 24.04 | 23.65 | 23.92 | 1,445,063 | +0.09(+0.39%) |
Nov 13, 2015 | 23.74 | 23.96 | 23.59 | 23.83 | 1,854,566 | -0.02(-0.09%) |
Nov 12, 2015 | 23.97 | 24.17 | 23.64 | 23.85 | 1,678,869 | -0.29(-1.22%) |
Nov 11, 2015 | 24.03 | 24.38 | 23.95 | 24.15 | 1,317,610 | +0.20(+0.84%) |
Nov 10, 2015 | 23.38 | 24.07 | 23.18 | 23.95 | 2,065,136 | +0.55(+2.33%) |
Nov 09, 2015 | 24.66 | 24.70 | 23.23 | 23.40 | 2,833,609 | -1.34(-5.40%) |
Nov 06, 2015 | 25.22 | 25.22 | 24.53 | 24.74 | 1,202,435 | -0.22(-0.86%) |
Nov 05, 2015 | 24.94 | 25.02 | 24.66 | 24.95 | 1,174,132 | +0.00(+0.00%) |
Nov 04, 2015 | 25.24 | 25.28 | 24.86 | 24.95 | 974,657 | -0.25(-1.00%) |
Nov 03, 2015 | 24.96 | 25.25 | 24.60 | 25.20 | 1,342,088 | +0.12(+0.49%) |
Nov 02, 2015 | 25.09 | 25.26 | 25.00 | 25.08 | 1,729,882 | -0.04(-0.14%) |
Oct 30, 2015 | 25.42 | 25.44 | 25.09 | 25.12 | 1,545,476 | -0.32(-1.24%) |
Oct 29, 2015 | 25.32 | 25.59 | 25.02 | 25.43 | 1,522,704 | +0.10(+0.40%) |
Oct 28, 2015 | 25.57 | 25.63 | 24.98 | 25.33 | 1,734,984 | -0.11(-0.45%) |
Oct 27, 2015 | 25.30 | 25.64 | 25.26 | 25.45 | 1,196,125 | -0.01(-0.03%) |
Oct 26, 2015 | 25.48 | 25.54 | 25.31 | 25.45 | 1,139,154 | +0.11(+0.43%) |
Oct 23, 2015 | 25.42 | 25.45 | 25.21 | 25.35 | 1,494,353 | +0.11(+0.43%) |
Oct 22, 2015 | 24.87 | 25.60 | 24.87 | 25.24 | 1,483,968 | +0.51(+2.06%) |
Oct 21, 2015 | 24.95 | 24.99 | 24.56 | 24.73 | 1,094,135 | -0.17(-0.69%) |
Oct 20, 2015 | 24.62 | 25.07 | 24.58 | 24.90 | 1,406,039 | +0.35(+1.43%) |
Oct 19, 2015 | 24.41 | 24.69 | 24.33 | 24.55 | 1,018,595 | +0.06(+0.26%) |
Oct 16, 2015 | 24.08 | 24.62 | 24.08 | 24.48 | 1,154,362 | +0.47(+1.94%) |
Oct 15, 2015 | 24.11 | 24.18 | 23.89 | 24.02 | 1,119,444 | +0.05(+0.21%) |
Oct 14, 2015 | 23.86 | 24.15 | 23.83 | 23.97 | 1,157,201 | +0.14(+0.57%) |
Oct 13, 2015 | 23.88 | 24.07 | 23.73 | 23.83 | 963,099 | -0.14(-0.60%) |
Oct 12, 2015 | 24.09 | 24.22 | 23.92 | 23.97 | 583,991 | -0.12(-0.51%) |
Oct 09, 2015 | 23.74 | 24.14 | 23.72 | 24.10 | 2,058,025 | +0.32(+1.36%) |
Oct 08, 2015 | 23.50 | 23.84 | 23.41 | 23.77 | 1,262,307 | +0.26(+1.10%) |
Oct 07, 2015 | 23.49 | 23.59 | 23.29 | 23.51 | 1,069,751 | +0.22(+0.96%) |
Oct 06, 2015 | 23.39 | 23.46 | 23.16 | 23.29 | 1,249,098 | -0.11(-0.49%) |
Oct 05, 2015 | 23.23 | 23.49 | 23.16 | 23.41 | 1,677,709 | +0.43(+1.88%) |
Oct 02, 2015 | 22.50 | 23.00 | 22.40 | 22.98 | 1,693,388 | +0.28(+1.23%) |