Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.19 | 23.87 | 23.87 | 23.87 | 149,226 | -0.20(-0.85%) |
Dec 30, 2015 | 24.16 | 24.31 | 24.04 | 24.07 | 96,794 | -0.13(-0.55%) |
Dec 29, 2015 | 23.98 | 24.22 | 23.98 | 24.21 | 201,679 | +0.32(+1.32%) |
Dec 28, 2015 | 23.65 | 23.96 | 23.53 | 23.89 | 196,456 | +0.24(+1.01%) |
Dec 24, 2015 | 23.70 | 23.65 | 23.65 | 23.65 | 59,946 | +0.03(+0.12%) |
Dec 23, 2015 | 23.45 | 23.65 | 23.37 | 23.62 | 133,670 | +0.18(+0.75%) |
Dec 22, 2015 | 23.44 | 23.76 | 23.43 | 23.45 | 145,746 | +0.01(+0.06%) |
Dec 21, 2015 | 23.25 | 23.70 | 23.25 | 23.44 | 202,979 | +0.37(+1.61%) |
Dec 18, 2015 | 23.83 | 23.93 | 23.04 | 23.06 | 1,119,699 | -0.54(-2.28%) |
Dec 17, 2015 | 23.77 | 23.82 | 23.45 | 23.60 | 193,488 | +0.08(+0.32%) |
Dec 16, 2015 | 23.15 | 23.59 | 22.86 | 23.52 | 178,953 | +0.58(+2.54%) |
Dec 15, 2015 | 22.75 | 22.95 | 22.69 | 22.94 | 279,325 | +0.35(+1.56%) |
Dec 14, 2015 | 22.76 | 22.93 | 22.48 | 22.59 | 227,413 | -0.22(-0.97%) |
Dec 11, 2015 | 22.52 | 22.92 | 22.44 | 22.81 | 204,319 | +0.10(+0.46%) |
Dec 10, 2015 | 22.90 | 23.05 | 22.67 | 22.71 | 157,796 | -0.10(-0.46%) |
Dec 09, 2015 | 22.55 | 22.94 | 22.53 | 22.81 | 264,427 | +0.20(+0.89%) |
Dec 08, 2015 | 22.19 | 22.91 | 22.17 | 22.61 | 1,842,738 | -0.58(-2.51%) |
Dec 07, 2015 | 23.12 | 23.20 | 22.87 | 23.19 | 116,440 | +0.08(+0.33%) |
Dec 04, 2015 | 22.91 | 23.27 | 22.91 | 23.12 | 91,009 | +0.28(+1.21%) |
Dec 03, 2015 | 23.21 | 23.22 | 22.80 | 22.84 | 132,584 | -0.34(-1.46%) |
Dec 02, 2015 | 23.33 | 23.50 | 23.14 | 23.18 | 137,022 | -0.26(-1.09%) |
Dec 01, 2015 | 23.28 | 23.48 | 23.16 | 23.43 | 84,987 | +0.20(+0.86%) |
Nov 30, 2015 | 23.42 | 23.54 | 23.11 | 23.23 | 124,838 | -0.10(-0.42%) |
Nov 27, 2015 | 23.14 | 23.40 | 23.14 | 23.33 | 48,143 | +0.23(+0.99%) |
Nov 25, 2015 | 23.04 | 23.10 | 23.10 | 23.10 | 42,731 | +0.04(+0.18%) |
Nov 24, 2015 | 22.82 | 23.09 | 22.59 | 23.06 | 96,593 | +0.12(+0.54%) |
Nov 23, 2015 | 22.98 | 23.08 | 22.81 | 22.94 | 79,605 | -0.03(-0.15%) |
Nov 20, 2015 | 22.85 | 23.06 | 22.80 | 22.97 | 93,562 | +0.23(+1.01%) |
Nov 19, 2015 | 22.78 | 22.89 | 22.55 | 22.74 | 74,866 | +0.01(+0.06%) |
Nov 18, 2015 | 22.74 | 22.79 | 22.49 | 22.73 | 117,301 | +0.05(+0.21%) |
Nov 17, 2015 | 22.61 | 22.86 | 22.52 | 22.68 | 68,342 | +0.00(+0.00%) |
Nov 16, 2015 | 22.30 | 22.70 | 22.26 | 22.68 | 88,961 | +0.30(+1.36%) |
Nov 13, 2015 | 22.33 | 22.58 | 22.28 | 22.37 | 121,517 | -0.09(-0.40%) |
Nov 12, 2015 | 22.55 | 22.76 | 22.35 | 22.46 | 98,062 | -0.14(-0.61%) |
Nov 11, 2015 | 22.73 | 22.86 | 22.51 | 22.60 | 130,399 | -0.05(-0.21%) |
Nov 10, 2015 | 22.29 | 22.78 | 22.29 | 22.65 | 184,500 | +0.38(+1.71%) |
Nov 09, 2015 | 22.55 | 22.55 | 22.03 | 22.27 | 155,632 | -0.38(-1.68%) |
Nov 06, 2015 | 22.79 | 22.79 | 22.29 | 22.65 | 174,781 | -0.35(-1.51%) |
Nov 05, 2015 | 22.88 | 23.02 | 22.68 | 23.00 | 104,185 | +0.16(+0.70%) |
Nov 04, 2015 | 22.84 | 22.84 | 22.58 | 22.84 | 142,180 | -0.01(-0.06%) |
Nov 03, 2015 | 22.80 | 22.86 | 22.52 | 22.85 | 104,129 | -0.01(-0.06%) |
Nov 02, 2015 | 22.49 | 22.87 | 22.39 | 22.87 | 105,327 | +0.44(+1.95%) |
Oct 30, 2015 | 22.79 | 22.79 | 22.37 | 22.43 | 81,775 | -0.26(-1.13%) |
Oct 29, 2015 | 22.99 | 23.00 | 22.51 | 22.69 | 117,371 | -0.31(-1.36%) |
Oct 28, 2015 | 22.92 | 23.60 | 22.80 | 23.00 | 272,797 | +0.17(+0.73%) |
Oct 27, 2015 | 22.51 | 22.94 | 22.37 | 22.83 | 170,638 | +0.44(+1.98%) |
Oct 26, 2015 | 22.36 | 22.42 | 22.12 | 22.39 | 90,741 | +0.05(+0.22%) |
Oct 23, 2015 | 22.31 | 22.47 | 22.04 | 22.34 | 123,541 | -0.01(-0.03%) |
Oct 22, 2015 | 21.92 | 22.36 | 21.83 | 22.35 | 148,665 | +0.53(+2.41%) |
Oct 21, 2015 | 21.67 | 21.98 | 21.67 | 21.82 | 140,521 | +0.19(+0.90%) |
Oct 20, 2015 | 21.64 | 21.82 | 21.54 | 21.63 | 135,505 | -0.06(-0.29%) |
Oct 19, 2015 | 21.32 | 21.71 | 21.32 | 21.69 | 242,390 | +0.39(+1.82%) |
Oct 16, 2015 | 21.47 | 21.71 | 21.18 | 21.30 | 266,858 | -0.16(-0.74%) |
Oct 15, 2015 | 21.16 | 21.47 | 21.03 | 21.46 | 129,828 | +0.33(+1.57%) |
Oct 14, 2015 | 21.27 | 21.55 | 21.11 | 21.13 | 81,545 | -0.19(-0.88%) |
Oct 13, 2015 | 21.43 | 21.57 | 21.24 | 21.31 | 67,997 | -0.15(-0.68%) |
Oct 12, 2015 | 21.32 | 21.63 | 21.32 | 21.46 | 63,377 | +0.21(+0.98%) |
Oct 09, 2015 | 21.40 | 21.40 | 21.20 | 21.25 | 47,457 | -0.15(-0.68%) |
Oct 08, 2015 | 21.21 | 21.43 | 21.10 | 21.40 | 89,413 | +0.18(+0.85%) |
Oct 07, 2015 | 21.00 | 21.27 | 20.85 | 21.22 | 172,031 | +0.30(+1.46%) |
Oct 06, 2015 | 20.92 | 21.20 | 20.79 | 20.91 | 138,802 | -0.06(-0.26%) |
Oct 05, 2015 | 20.70 | 21.03 | 20.68 | 20.97 | 162,798 | +0.32(+1.54%) |
Oct 02, 2015 | 20.52 | 20.76 | 20.22 | 20.65 | 155,837 | +0.01(+0.03%) |