Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.53 | 23.25 | 23.25 | 23.25 | 1,092,000 | -0.30(-1.26%) |
Dec 30, 2015 | 23.72 | 23.82 | 23.52 | 23.55 | 613,383 | -0.20(-0.84%) |
Dec 29, 2015 | 23.73 | 23.81 | 23.57 | 23.75 | 616,596 | +0.10(+0.42%) |
Dec 28, 2015 | 23.43 | 23.66 | 22.89 | 23.65 | 566,493 | +0.13(+0.54%) |
Dec 24, 2015 | 23.42 | 23.52 | 23.52 | 23.52 | 279,000 | +0.06(+0.24%) |
Dec 23, 2015 | 23.45 | 23.55 | 23.34 | 23.46 | 644,064 | +0.07(+0.31%) |
Dec 22, 2015 | 23.36 | 23.44 | 22.66 | 23.39 | 915,795 | +0.16(+0.70%) |
Dec 21, 2015 | 23.42 | 23.62 | 23.10 | 23.23 | 897,759 | -0.13(-0.57%) |
Dec 18, 2015 | 23.54 | 23.63 | 23.31 | 23.36 | 2,957,805 | +0.05(+0.21%) |
Dec 17, 2015 | 23.43 | 23.55 | 23.24 | 23.31 | 1,145,751 | -0.07(-0.31%) |
Dec 16, 2015 | 23.34 | 23.42 | 23.09 | 23.38 | 866,214 | +0.16(+0.70%) |
Dec 15, 2015 | 23.43 | 23.53 | 23.20 | 23.22 | 1,171,704 | -0.06(-0.24%) |
Dec 14, 2015 | 23.31 | 23.40 | 23.08 | 23.28 | 1,183,527 | -0.04(-0.16%) |
Dec 11, 2015 | 23.27 | 23.57 | 23.20 | 23.31 | 1,208,667 | -0.19(-0.82%) |
Dec 10, 2015 | 23.71 | 23.75 | 23.50 | 23.51 | 1,077,969 | -0.24(-1.02%) |
Dec 09, 2015 | 24.19 | 24.33 | 23.73 | 23.75 | 1,080,024 | -0.48(-1.98%) |
Dec 08, 2015 | 24.22 | 24.36 | 24.18 | 24.23 | 1,297,563 | -0.11(-0.44%) |
Dec 07, 2015 | 24.52 | 24.60 | 24.26 | 24.34 | 1,381,311 | -0.20(-0.83%) |
Dec 04, 2015 | 24.22 | 24.55 | 24.14 | 24.54 | 991,251 | +0.43(+1.78%) |
Dec 03, 2015 | 24.36 | 24.37 | 23.96 | 24.11 | 1,294,461 | -0.17(-0.69%) |
Dec 02, 2015 | 24.32 | 24.45 | 24.23 | 24.28 | 1,194,315 | -0.12(-0.51%) |
Dec 01, 2015 | 24.25 | 24.51 | 24.24 | 24.40 | 2,059,251 | +0.24(+1.01%) |
Nov 30, 2015 | 24.29 | 24.45 | 24.12 | 24.16 | 3,365,844 | -0.15(-0.62%) |
Nov 27, 2015 | 24.18 | 24.31 | 24.13 | 24.31 | 840,768 | +0.09(+0.37%) |
Nov 25, 2015 | 24.50 | 24.22 | 24.22 | 24.22 | 1,738,500 | -0.32(-1.29%) |
Nov 24, 2015 | 24.59 | 24.67 | 24.44 | 24.53 | 1,005,156 | -0.11(-0.45%) |
Nov 23, 2015 | 24.69 | 24.79 | 24.55 | 24.64 | 611,937 | -0.04(-0.18%) |
Nov 20, 2015 | 24.69 | 24.81 | 24.60 | 24.69 | 627,483 | -0.00(-0.01%) |
Nov 19, 2015 | 24.57 | 24.76 | 24.52 | 24.69 | 831,987 | +0.06(+0.24%) |
Nov 18, 2015 | 24.53 | 24.66 | 24.19 | 24.63 | 1,562,133 | +0.20(+0.82%) |
Nov 17, 2015 | 24.56 | 24.68 | 24.41 | 24.43 | 841,251 | -0.12(-0.50%) |
Nov 16, 2015 | 24.37 | 24.57 | 24.31 | 24.55 | 1,181,556 | +0.10(+0.41%) |
Nov 13, 2015 | 24.57 | 24.60 | 24.39 | 24.45 | 857,541 | -0.10(-0.41%) |
Nov 12, 2015 | 24.86 | 24.86 | 24.54 | 24.55 | 970,293 | -0.21(-0.85%) |
Nov 11, 2015 | 24.84 | 25.00 | 24.75 | 24.76 | 634,452 | -0.06(-0.23%) |
Nov 10, 2015 | 24.66 | 24.99 | 24.64 | 24.82 | 1,338,972 | +0.12(+0.49%) |
Nov 09, 2015 | 24.72 | 24.81 | 24.57 | 24.70 | 1,053,603 | -0.14(-0.58%) |
Nov 06, 2015 | 25.08 | 25.08 | 24.64 | 24.84 | 1,362,708 | +0.00(+0.00%) |
Nov 05, 2015 | 24.77 | 25.12 | 24.75 | 24.84 | 618,393 | +0.04(+0.16%) |
Nov 04, 2015 | 24.87 | 25.08 | 24.75 | 24.80 | 1,073,640 | -0.07(-0.27%) |
Nov 03, 2015 | 24.77 | 25.02 | 24.77 | 24.87 | 1,483,788 | -0.13(-0.52%) |
Nov 02, 2015 | 24.96 | 25.19 | 24.94 | 25.00 | 2,095,209 | +0.04(+0.15%) |
Oct 30, 2015 | 25.37 | 25.63 | 24.78 | 24.96 | 3,084,135 | -0.92(-3.55%) |
Oct 29, 2015 | 26.06 | 26.27 | 25.62 | 25.88 | 1,537,944 | +0.00(+0.00%) |
Oct 28, 2015 | 25.92 | 25.97 | 25.67 | 25.88 | 1,280,829 | +0.06(+0.22%) |
Oct 27, 2015 | 25.83 | 25.95 | 25.75 | 25.83 | 992,796 | -0.04(-0.14%) |
Oct 26, 2015 | 25.87 | 25.93 | 25.71 | 25.86 | 822,699 | +0.03(+0.10%) |
Oct 23, 2015 | 26.00 | 26.08 | 25.76 | 25.84 | 859,134 | -0.05(-0.18%) |
Oct 22, 2015 | 25.86 | 25.99 | 25.80 | 25.88 | 854,412 | +0.10(+0.39%) |
Oct 21, 2015 | 25.91 | 25.92 | 25.68 | 25.78 | 1,038,150 | -0.09(-0.34%) |
Oct 20, 2015 | 25.95 | 25.99 | 25.78 | 25.87 | 1,120,362 | +0.04(+0.17%) |
Oct 19, 2015 | 25.73 | 25.96 | 25.64 | 25.83 | 781,551 | +0.08(+0.31%) |
Oct 16, 2015 | 25.70 | 25.80 | 25.59 | 25.75 | 1,099,176 | +0.16(+0.63%) |
Oct 15, 2015 | 25.25 | 25.61 | 25.24 | 25.59 | 1,434,660 | +0.38(+1.52%) |
Oct 14, 2015 | 25.53 | 25.54 | 25.18 | 25.20 | 1,057,890 | -0.23(-0.92%) |
Oct 13, 2015 | 25.44 | 25.56 | 25.17 | 25.44 | 1,850,682 | +0.06(+0.22%) |
Oct 12, 2015 | 25.28 | 25.39 | 25.18 | 25.38 | 755,274 | +0.17(+0.67%) |
Oct 09, 2015 | 25.52 | 25.52 | 25.18 | 25.21 | 884,826 | -0.23(-0.90%) |
Oct 08, 2015 | 25.26 | 25.52 | 25.16 | 25.44 | 1,193,136 | +0.15(+0.59%) |
Oct 07, 2015 | 24.92 | 25.29 | 24.88 | 25.29 | 1,940,883 | +0.46(+1.84%) |
Oct 06, 2015 | 25.08 | 25.08 | 24.70 | 24.83 | 1,923,471 | -0.16(-0.64%) |
Oct 05, 2015 | 24.92 | 25.14 | 24.89 | 24.99 | 1,476,762 | +0.21(+0.86%) |
Oct 02, 2015 | 24.18 | 24.79 | 24.15 | 24.78 | 1,594,125 | +0.32(+1.29%) |