Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.75 | 24.54 | 24.54 | 24.54 | 541,270 | -0.14(-0.57%) |
Dec 30, 2015 | 24.75 | 24.83 | 24.64 | 24.68 | 352,375 | -0.17(-0.68%) |
Dec 29, 2015 | 24.54 | 24.87 | 24.54 | 24.85 | 284,129 | +0.42(+1.73%) |
Dec 28, 2015 | 24.23 | 24.46 | 24.13 | 24.43 | 351,568 | +0.17(+0.69%) |
Dec 24, 2015 | 24.25 | 24.26 | 24.26 | 24.26 | 127,117 | +0.01(+0.06%) |
Dec 23, 2015 | 24.11 | 24.27 | 24.02 | 24.25 | 640,008 | +0.22(+0.91%) |
Dec 22, 2015 | 24.04 | 24.19 | 23.94 | 24.03 | 536,335 | +0.14(+0.58%) |
Dec 21, 2015 | 24.06 | 24.15 | 23.74 | 23.89 | 561,186 | -0.01(-0.06%) |
Dec 18, 2015 | 24.44 | 24.44 | 23.88 | 23.90 | 1,635,728 | -0.50(-2.06%) |
Dec 17, 2015 | 24.74 | 24.74 | 24.39 | 24.41 | 361,333 | -0.15(-0.62%) |
Dec 16, 2015 | 24.19 | 24.67 | 24.15 | 24.56 | 348,381 | +0.42(+1.75%) |
Dec 15, 2015 | 23.80 | 24.24 | 23.75 | 24.14 | 376,321 | +0.52(+2.19%) |
Dec 14, 2015 | 23.68 | 23.74 | 23.41 | 23.62 | 329,405 | -0.07(-0.28%) |
Dec 11, 2015 | 23.20 | 23.70 | 23.19 | 23.69 | 1,284,248 | +0.04(+0.18%) |
Dec 10, 2015 | 23.92 | 24.01 | 23.55 | 23.64 | 269,172 | -0.27(-1.13%) |
Dec 09, 2015 | 23.74 | 24.04 | 23.66 | 23.91 | 319,789 | +0.05(+0.21%) |
Dec 08, 2015 | 23.80 | 23.95 | 23.69 | 23.86 | 124,413 | -0.02(-0.09%) |
Dec 07, 2015 | 23.84 | 23.98 | 23.64 | 23.88 | 256,378 | +0.01(+0.03%) |
Dec 04, 2015 | 23.54 | 24.04 | 23.54 | 23.88 | 434,921 | +0.34(+1.46%) |
Dec 03, 2015 | 23.96 | 23.96 | 23.51 | 23.53 | 282,757 | -0.47(-1.94%) |
Dec 02, 2015 | 24.42 | 24.50 | 23.94 | 24.00 | 320,788 | -0.47(-1.91%) |
Dec 01, 2015 | 24.36 | 24.75 | 24.07 | 24.47 | 417,182 | +0.01(+0.03%) |
Nov 30, 2015 | 24.78 | 24.84 | 24.39 | 24.46 | 496,212 | -0.24(-0.97%) |
Nov 27, 2015 | 24.41 | 24.79 | 24.41 | 24.70 | 169,747 | +0.26(+1.04%) |
Nov 25, 2015 | 24.36 | 24.44 | 24.44 | 24.44 | 181,968 | +0.09(+0.36%) |
Nov 24, 2015 | 24.28 | 24.43 | 24.03 | 24.36 | 195,858 | -0.12(-0.48%) |
Nov 23, 2015 | 24.42 | 24.56 | 24.36 | 24.47 | 141,500 | +0.02(+0.09%) |
Nov 20, 2015 | 24.25 | 24.52 | 24.17 | 24.45 | 303,627 | +0.36(+1.51%) |
Nov 19, 2015 | 24.06 | 24.20 | 23.88 | 24.09 | 173,059 | +0.07(+0.30%) |
Nov 18, 2015 | 23.63 | 24.04 | 23.53 | 24.01 | 205,945 | +0.45(+1.92%) |
Nov 17, 2015 | 23.37 | 23.77 | 23.28 | 23.56 | 125,897 | +0.14(+0.59%) |
Nov 16, 2015 | 23.17 | 23.45 | 23.07 | 23.42 | 211,419 | +0.25(+1.07%) |
Nov 13, 2015 | 23.44 | 23.61 | 23.15 | 23.18 | 258,987 | -0.29(-1.24%) |
Nov 12, 2015 | 23.72 | 23.85 | 23.38 | 23.47 | 227,442 | -0.33(-1.38%) |
Nov 11, 2015 | 23.63 | 23.88 | 23.47 | 23.80 | 248,095 | +0.30(+1.27%) |
Nov 10, 2015 | 23.25 | 23.69 | 23.25 | 23.50 | 435,649 | +0.20(+0.88%) |
Nov 09, 2015 | 24.07 | 24.17 | 23.02 | 23.29 | 255,657 | -0.54(-2.26%) |
Nov 06, 2015 | 23.99 | 23.99 | 23.64 | 23.83 | 455,108 | -0.47(-1.92%) |
Nov 05, 2015 | 24.00 | 24.34 | 23.90 | 24.30 | 136,003 | +0.26(+1.09%) |
Nov 04, 2015 | 24.31 | 24.31 | 23.90 | 24.04 | 332,374 | -0.08(-0.33%) |
Nov 03, 2015 | 24.27 | 24.27 | 24.04 | 24.12 | 269,229 | -0.26(-1.08%) |
Nov 02, 2015 | 23.91 | 24.38 | 23.87 | 24.38 | 245,324 | +0.39(+1.64%) |
Oct 30, 2015 | 24.36 | 24.39 | 23.92 | 23.98 | 276,958 | -0.33(-1.35%) |
Oct 29, 2015 | 24.18 | 24.48 | 24.06 | 24.31 | 204,293 | -0.01(-0.03%) |
Oct 28, 2015 | 23.96 | 24.36 | 23.67 | 24.32 | 337,123 | +0.34(+1.43%) |
Oct 27, 2015 | 23.95 | 24.23 | 23.86 | 23.98 | 224,225 | +0.00(+0.00%) |
Oct 26, 2015 | 23.86 | 24.00 | 23.69 | 23.98 | 179,777 | +0.15(+0.61%) |
Oct 23, 2015 | 23.93 | 24.00 | 23.58 | 23.83 | 247,699 | -0.07(-0.30%) |
Oct 22, 2015 | 23.65 | 23.94 | 23.59 | 23.90 | 249,978 | +0.39(+1.64%) |
Oct 21, 2015 | 23.73 | 23.80 | 23.49 | 23.52 | 280,785 | -0.20(-0.86%) |
Oct 20, 2015 | 23.72 | 23.85 | 23.59 | 23.72 | 156,824 | -0.10(-0.43%) |
Oct 19, 2015 | 23.35 | 23.82 | 23.35 | 23.82 | 281,081 | +0.42(+1.78%) |
Oct 16, 2015 | 23.37 | 23.53 | 23.18 | 23.41 | 296,477 | +0.09(+0.38%) |
Oct 15, 2015 | 22.93 | 23.33 | 22.83 | 23.32 | 238,943 | +0.42(+1.85%) |
Oct 14, 2015 | 23.17 | 23.31 | 22.83 | 22.90 | 209,919 | -0.26(-1.10%) |
Oct 13, 2015 | 23.36 | 23.58 | 23.09 | 23.15 | 252,777 | -0.31(-1.34%) |
Oct 12, 2015 | 23.30 | 23.55 | 23.21 | 23.47 | 189,669 | +0.22(+0.94%) |
Oct 09, 2015 | 23.20 | 23.28 | 23.04 | 23.25 | 256,863 | +0.09(+0.41%) |
Oct 08, 2015 | 22.99 | 23.20 | 22.82 | 23.15 | 229,717 | +0.19(+0.83%) |
Oct 07, 2015 | 22.56 | 22.99 | 22.48 | 22.96 | 513,653 | +0.42(+1.88%) |
Oct 06, 2015 | 22.62 | 22.74 | 22.36 | 22.54 | 305,312 | -0.09(-0.39%) |
Oct 05, 2015 | 22.35 | 22.65 | 22.23 | 22.63 | 211,397 | +0.40(+1.80%) |
Oct 02, 2015 | 21.96 | 22.23 | 21.73 | 22.23 | 403,908 | +0.18(+0.79%) |