Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.20 | 23.07 | 23.07 | 23.07 | 507,009 | -0.22(-0.95%) |
Dec 30, 2015 | 23.35 | 23.53 | 23.27 | 23.29 | 452,435 | -0.14(-0.59%) |
Dec 29, 2015 | 23.05 | 23.44 | 23.02 | 23.43 | 955,594 | +0.44(+1.93%) |
Dec 28, 2015 | 22.83 | 23.01 | 22.66 | 22.99 | 582,429 | +0.12(+0.53%) |
Dec 24, 2015 | 22.80 | 22.87 | 22.87 | 22.87 | 240,783 | +0.06(+0.24%) |
Dec 23, 2015 | 22.71 | 22.92 | 22.63 | 22.81 | 648,450 | +0.14(+0.61%) |
Dec 22, 2015 | 22.85 | 22.86 | 22.39 | 22.68 | 805,243 | -0.05(-0.20%) |
Dec 21, 2015 | 22.40 | 22.88 | 22.36 | 22.72 | 1,091,108 | +0.40(+1.78%) |
Dec 18, 2015 | 22.49 | 22.62 | 22.11 | 22.32 | 2,571,804 | -0.25(-1.10%) |
Dec 17, 2015 | 23.07 | 23.14 | 22.48 | 22.57 | 1,312,325 | -0.38(-1.65%) |
Dec 16, 2015 | 22.86 | 22.99 | 22.48 | 22.95 | 2,304,398 | +0.23(+1.02%) |
Dec 15, 2015 | 23.28 | 23.29 | 22.61 | 22.72 | 1,036,832 | -0.28(-1.20%) |
Dec 14, 2015 | 22.76 | 23.01 | 22.72 | 23.00 | 1,077,300 | +0.24(+1.05%) |
Dec 11, 2015 | 22.99 | 23.04 | 22.64 | 22.76 | 711,830 | -0.49(-2.11%) |
Dec 10, 2015 | 23.34 | 23.50 | 23.12 | 23.25 | 627,323 | -0.08(-0.36%) |
Dec 09, 2015 | 23.36 | 23.65 | 23.20 | 23.33 | 900,627 | -0.13(-0.55%) |
Dec 08, 2015 | 23.49 | 23.53 | 23.27 | 23.46 | 713,082 | -0.19(-0.82%) |
Dec 07, 2015 | 23.77 | 23.89 | 23.59 | 23.65 | 924,690 | -0.13(-0.54%) |
Dec 04, 2015 | 23.07 | 23.83 | 22.94 | 23.78 | 678,757 | +0.75(+3.25%) |
Dec 03, 2015 | 23.65 | 23.69 | 22.87 | 23.04 | 672,974 | -0.60(-2.54%) |
Dec 02, 2015 | 23.49 | 23.87 | 23.40 | 23.64 | 777,719 | +0.15(+0.63%) |
Dec 01, 2015 | 23.41 | 23.53 | 23.29 | 23.49 | 1,767,158 | +0.21(+0.91%) |
Nov 30, 2015 | 23.41 | 23.41 | 23.25 | 23.28 | 714,293 | -0.07(-0.32%) |
Nov 27, 2015 | 23.34 | 23.44 | 23.22 | 23.35 | 388,298 | +0.05(+0.20%) |
Nov 25, 2015 | 23.36 | 23.30 | 23.30 | 23.30 | 468,466 | -0.04(-0.16%) |
Nov 24, 2015 | 23.22 | 23.40 | 23.04 | 23.34 | 1,101,558 | +0.01(+0.04%) |
Nov 23, 2015 | 23.62 | 23.81 | 23.31 | 23.33 | 1,536,645 | -0.05(-0.20%) |
Nov 20, 2015 | 23.25 | 23.43 | 23.14 | 23.38 | 359,966 | +0.22(+0.96%) |
Nov 19, 2015 | 23.30 | 23.36 | 23.09 | 23.16 | 690,049 | -0.14(-0.59%) |
Nov 18, 2015 | 23.33 | 23.34 | 23.09 | 23.29 | 576,510 | +0.01(+0.04%) |
Nov 17, 2015 | 23.44 | 23.53 | 23.24 | 23.29 | 684,628 | -0.05(-0.20%) |
Nov 16, 2015 | 22.98 | 23.33 | 22.97 | 23.33 | 638,611 | +0.29(+1.24%) |
Nov 13, 2015 | 23.61 | 23.62 | 23.02 | 23.05 | 640,966 | -0.64(-2.69%) |
Nov 12, 2015 | 23.78 | 23.85 | 23.61 | 23.68 | 642,286 | -0.19(-0.81%) |
Nov 11, 2015 | 23.41 | 23.99 | 23.30 | 23.88 | 1,062,971 | +0.53(+2.25%) |
Nov 10, 2015 | 22.96 | 23.38 | 22.96 | 23.35 | 795,332 | +0.29(+1.24%) |
Nov 09, 2015 | 23.02 | 23.09 | 22.80 | 23.06 | 747,931 | +0.01(+0.04%) |
Nov 06, 2015 | 23.02 | 23.17 | 22.81 | 23.05 | 621,695 | +0.03(+0.12%) |
Nov 05, 2015 | 23.47 | 23.89 | 22.81 | 23.03 | 1,020,687 | +0.08(+0.36%) |
Nov 04, 2015 | 22.84 | 22.95 | 22.68 | 22.94 | 388,345 | +0.13(+0.57%) |
Nov 03, 2015 | 22.86 | 22.93 | 22.71 | 22.81 | 390,487 | -0.08(-0.36%) |
Nov 02, 2015 | 22.92 | 23.07 | 22.80 | 22.90 | 756,882 | +0.01(+0.04%) |
Oct 30, 2015 | 23.03 | 23.18 | 22.89 | 22.89 | 1,013,327 | -0.11(-0.48%) |
Oct 29, 2015 | 22.80 | 23.04 | 22.78 | 23.00 | 708,184 | +0.05(+0.20%) |
Oct 28, 2015 | 22.30 | 22.96 | 22.21 | 22.95 | 678,448 | +0.69(+3.11%) |
Oct 27, 2015 | 22.44 | 22.54 | 22.16 | 22.26 | 452,025 | -0.23(-1.03%) |
Oct 26, 2015 | 22.46 | 22.62 | 22.32 | 22.49 | 389,755 | +0.06(+0.29%) |
Oct 23, 2015 | 22.08 | 22.46 | 22.05 | 22.43 | 476,805 | +0.46(+2.10%) |
Oct 22, 2015 | 21.87 | 22.10 | 21.82 | 21.96 | 573,534 | +0.18(+0.81%) |
Oct 21, 2015 | 22.25 | 22.36 | 21.70 | 21.79 | 685,996 | -0.39(-1.75%) |
Oct 20, 2015 | 22.11 | 22.23 | 21.92 | 22.18 | 646,685 | +0.01(+0.04%) |
Oct 19, 2015 | 22.33 | 22.59 | 22.10 | 22.17 | 1,005,174 | -0.23(-1.03%) |
Oct 16, 2015 | 22.12 | 22.45 | 22.02 | 22.40 | 638,804 | +0.29(+1.29%) |
Oct 15, 2015 | 22.14 | 22.35 | 22.05 | 22.11 | 717,575 | +0.00(+0.00%) |
Oct 14, 2015 | 22.46 | 22.48 | 22.08 | 22.11 | 388,495 | -0.35(-1.56%) |
Oct 13, 2015 | 22.37 | 22.56 | 22.33 | 22.46 | 543,272 | +0.01(+0.04%) |
Oct 12, 2015 | 22.60 | 22.60 | 22.40 | 22.45 | 485,851 | -0.11(-0.49%) |
Oct 09, 2015 | 22.31 | 22.68 | 22.26 | 22.56 | 374,632 | +0.29(+1.29%) |
Oct 08, 2015 | 22.17 | 22.46 | 22.01 | 22.28 | 830,640 | +0.06(+0.29%) |
Oct 07, 2015 | 21.71 | 22.24 | 21.71 | 22.21 | 702,746 | +0.58(+2.69%) |
Oct 06, 2015 | 21.87 | 21.96 | 21.51 | 21.63 | 952,246 | -0.22(-1.01%) |
Oct 05, 2015 | 21.76 | 21.96 | 21.72 | 21.85 | 1,175,956 | +0.14(+0.64%) |
Oct 02, 2015 | 21.71 | 21.74 | 21.32 | 21.71 | 962,893 | -0.18(-0.84%) |