Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.51 | 23.32 | 23.32 | 23.32 | 764,923 | -0.21(-0.89%) |
Dec 30, 2015 | 23.66 | 23.72 | 23.51 | 23.53 | 925,292 | -0.18(-0.74%) |
Dec 29, 2015 | 23.58 | 23.80 | 23.57 | 23.70 | 1,334,798 | +0.21(+0.89%) |
Dec 28, 2015 | 23.23 | 23.50 | 23.10 | 23.49 | 1,467,003 | +0.25(+1.07%) |
Dec 24, 2015 | 23.30 | 23.24 | 23.24 | 23.24 | 594,083 | -0.03(-0.14%) |
Dec 23, 2015 | 23.24 | 23.36 | 23.15 | 23.28 | 916,111 | +0.13(+0.58%) |
Dec 22, 2015 | 23.12 | 23.31 | 23.10 | 23.14 | 742,357 | +0.09(+0.38%) |
Dec 21, 2015 | 23.13 | 23.21 | 22.75 | 23.05 | 673,617 | +0.12(+0.53%) |
Dec 18, 2015 | 23.22 | 23.25 | 22.93 | 22.93 | 1,877,718 | -0.36(-1.56%) |
Dec 17, 2015 | 23.65 | 23.65 | 23.30 | 23.30 | 985,962 | -0.26(-1.12%) |
Dec 16, 2015 | 23.20 | 23.68 | 23.17 | 23.56 | 1,145,634 | +0.47(+2.01%) |
Dec 15, 2015 | 22.82 | 23.26 | 22.82 | 23.10 | 1,188,022 | +0.34(+1.48%) |
Dec 14, 2015 | 22.56 | 22.79 | 22.38 | 22.76 | 962,880 | +0.17(+0.75%) |
Dec 11, 2015 | 22.46 | 22.69 | 22.45 | 22.59 | 989,041 | -0.07(-0.30%) |
Dec 10, 2015 | 22.85 | 23.02 | 22.62 | 22.66 | 542,066 | -0.16(-0.71%) |
Dec 09, 2015 | 22.79 | 23.03 | 22.61 | 22.82 | 781,469 | -0.08(-0.35%) |
Dec 08, 2015 | 22.93 | 23.10 | 22.74 | 22.90 | 1,305,338 | -0.09(-0.41%) |
Dec 07, 2015 | 23.09 | 23.25 | 22.87 | 22.99 | 1,152,206 | -0.13(-0.58%) |
Dec 04, 2015 | 22.81 | 23.27 | 22.81 | 23.13 | 1,131,896 | +0.43(+1.92%) |
Dec 03, 2015 | 23.12 | 23.42 | 22.67 | 22.69 | 1,190,773 | -0.46(-1.99%) |
Dec 02, 2015 | 23.61 | 23.65 | 23.13 | 23.15 | 1,141,593 | -0.53(-2.25%) |
Dec 01, 2015 | 23.46 | 23.72 | 23.41 | 23.69 | 905,470 | +0.35(+1.52%) |
Nov 30, 2015 | 23.56 | 23.62 | 23.23 | 23.33 | 1,398,808 | -0.18(-0.77%) |
Nov 27, 2015 | 23.19 | 23.59 | 23.14 | 23.52 | 456,882 | +0.35(+1.53%) |
Nov 25, 2015 | 23.19 | 23.16 | 23.16 | 23.16 | 1,832,433 | -0.02(-0.09%) |
Nov 24, 2015 | 22.99 | 23.29 | 22.80 | 23.18 | 2,143,371 | +0.08(+0.35%) |
Nov 23, 2015 | 23.17 | 23.26 | 22.99 | 23.10 | 1,137,331 | -0.05(-0.23%) |
Nov 20, 2015 | 22.80 | 23.21 | 22.70 | 23.15 | 2,059,405 | +0.45(+1.97%) |
Nov 19, 2015 | 22.51 | 22.78 | 22.25 | 22.71 | 762,713 | +0.23(+1.04%) |
Nov 18, 2015 | 22.23 | 22.48 | 22.01 | 22.47 | 1,344,479 | +0.33(+1.48%) |
Nov 17, 2015 | 22.13 | 22.33 | 22.07 | 22.15 | 1,085,090 | -0.01(-0.03%) |
Nov 16, 2015 | 22.09 | 22.19 | 21.93 | 22.15 | 1,858,510 | +0.01(+0.06%) |
Nov 13, 2015 | 22.55 | 22.56 | 22.10 | 22.14 | 993,622 | -0.31(-1.40%) |
Nov 12, 2015 | 22.51 | 22.65 | 22.37 | 22.45 | 1,073,463 | -0.15(-0.68%) |
Nov 11, 2015 | 22.65 | 22.68 | 22.43 | 22.61 | 883,445 | -0.01(-0.06%) |
Nov 10, 2015 | 22.34 | 22.66 | 22.34 | 22.62 | 1,452,921 | +0.28(+1.26%) |
Nov 09, 2015 | 22.71 | 23.23 | 22.19 | 22.34 | 1,499,946 | -0.51(-2.25%) |
Nov 06, 2015 | 23.38 | 23.39 | 22.74 | 22.85 | 1,154,997 | -0.82(-3.47%) |
Nov 05, 2015 | 23.62 | 23.72 | 23.52 | 23.68 | 1,508,733 | +0.04(+0.17%) |
Nov 04, 2015 | 23.98 | 24.07 | 23.57 | 23.64 | 1,229,171 | -0.29(-1.23%) |
Nov 03, 2015 | 24.08 | 24.15 | 23.85 | 23.93 | 1,370,906 | -0.26(-1.08%) |
Nov 02, 2015 | 23.86 | 24.23 | 23.83 | 24.19 | 1,426,680 | +0.32(+1.34%) |
Oct 30, 2015 | 24.02 | 24.32 | 23.57 | 23.87 | 1,805,446 | -0.10(-0.42%) |
Oct 29, 2015 | 23.88 | 23.99 | 23.50 | 23.97 | 1,337,213 | -0.01(-0.03%) |
Oct 28, 2015 | 23.87 | 24.04 | 23.43 | 23.98 | 1,608,138 | +0.11(+0.45%) |
Oct 27, 2015 | 23.75 | 23.91 | 23.62 | 23.87 | 863,828 | +0.11(+0.45%) |
Oct 26, 2015 | 23.74 | 23.82 | 23.51 | 23.76 | 641,859 | +0.05(+0.23%) |
Oct 23, 2015 | 23.74 | 23.86 | 23.45 | 23.71 | 1,147,443 | -0.03(-0.11%) |
Oct 22, 2015 | 23.44 | 23.86 | 23.44 | 23.74 | 1,118,311 | +0.41(+1.77%) |
Oct 21, 2015 | 23.46 | 23.54 | 23.46 | 23.32 | 2,876,701 | -0.06(-0.26%) |
Oct 20, 2015 | 23.24 | 23.49 | 23.20 | 23.38 | 692,583 | +0.06(+0.26%) |
Oct 19, 2015 | 23.07 | 23.33 | 22.97 | 23.32 | 1,179,271 | +0.24(+1.04%) |
Oct 16, 2015 | 23.00 | 23.18 | 22.92 | 23.08 | 1,326,140 | +0.13(+0.58%) |
Oct 15, 2015 | 22.90 | 22.95 | 22.66 | 22.95 | 1,199,675 | +0.14(+0.61%) |
Oct 14, 2015 | 22.97 | 23.11 | 22.77 | 22.81 | 962,534 | -0.16(-0.70%) |
Oct 13, 2015 | 23.05 | 23.21 | 22.87 | 22.97 | 708,074 | -0.09(-0.41%) |
Oct 12, 2015 | 22.97 | 23.23 | 22.69 | 23.06 | 511,683 | +0.15(+0.67%) |
Oct 09, 2015 | 23.01 | 23.20 | 22.80 | 22.91 | 670,094 | -0.11(-0.46%) |
Oct 08, 2015 | 22.85 | 23.03 | 22.73 | 23.01 | 713,765 | +0.17(+0.73%) |
Oct 07, 2015 | 22.46 | 22.85 | 22.39 | 22.85 | 1,052,099 | +0.39(+1.72%) |
Oct 06, 2015 | 22.52 | 22.69 | 22.43 | 22.46 | 559,740 | -0.05(-0.21%) |
Oct 05, 2015 | 22.26 | 22.55 | 22.26 | 22.51 | 871,113 | +0.36(+1.63%) |
Oct 02, 2015 | 22.13 | 22.17 | 21.89 | 22.15 | 1,413,928 | -0.06(-0.27%) |