Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.06 | 23.99 | 23.99 | 23.99 | 450,112 | -0.16(-0.65%) |
Dec 30, 2015 | 24.45 | 24.45 | 24.15 | 24.15 | 210,890 | -0.15(-0.62%) |
Dec 29, 2015 | 24.46 | 24.49 | 24.24 | 24.30 | 128,607 | +0.00(+0.00%) |
Dec 28, 2015 | 24.20 | 24.35 | 24.14 | 24.30 | 365,545 | -0.11(-0.43%) |
Dec 24, 2015 | 24.46 | 24.40 | 24.40 | 24.40 | 374,805 | -0.24(-0.98%) |
Dec 23, 2015 | 24.37 | 24.68 | 24.22 | 24.64 | 633,762 | +0.47(+1.96%) |
Dec 22, 2015 | 24.23 | 24.25 | 24.07 | 24.17 | 149,724 | -0.08(-0.34%) |
Dec 21, 2015 | 24.21 | 24.45 | 24.16 | 24.25 | 285,328 | +0.18(+0.73%) |
Dec 18, 2015 | 24.36 | 24.41 | 24.01 | 24.08 | 444,409 | -0.10(-0.43%) |
Dec 17, 2015 | 24.31 | 24.45 | 24.05 | 24.18 | 654,750 | +0.22(+0.94%) |
Dec 16, 2015 | 23.61 | 24.09 | 23.61 | 23.96 | 572,183 | +0.49(+2.11%) |
Dec 15, 2015 | 23.46 | 23.55 | 23.38 | 23.46 | 447,264 | +0.35(+1.52%) |
Dec 14, 2015 | 23.19 | 23.19 | 22.84 | 23.11 | 272,161 | -0.12(-0.52%) |
Dec 11, 2015 | 23.40 | 23.46 | 23.16 | 23.23 | 171,092 | -0.30(-1.27%) |
Dec 10, 2015 | 23.68 | 23.75 | 23.51 | 23.53 | 289,241 | -0.12(-0.51%) |
Dec 09, 2015 | 23.63 | 23.88 | 23.57 | 23.65 | 370,824 | +0.19(+0.80%) |
Dec 08, 2015 | 23.43 | 23.52 | 23.31 | 23.46 | 102,909 | -0.28(-1.17%) |
Dec 07, 2015 | 24.02 | 24.02 | 23.73 | 23.74 | 106,386 | -0.36(-1.49%) |
Dec 04, 2015 | 24.05 | 24.14 | 23.90 | 24.10 | 328,654 | +0.01(+0.06%) |
Dec 03, 2015 | 24.14 | 24.24 | 23.91 | 24.08 | 353,648 | +0.19(+0.78%) |
Dec 02, 2015 | 24.18 | 24.23 | 23.87 | 23.90 | 280,898 | -0.23(-0.96%) |
Dec 01, 2015 | 24.26 | 24.35 | 24.08 | 24.13 | 272,006 | -0.16(-0.68%) |
Nov 30, 2015 | 24.46 | 24.53 | 24.08 | 24.29 | 601,783 | -0.06(-0.25%) |
Nov 27, 2015 | 24.65 | 24.77 | 24.31 | 24.35 | 198,420 | -0.32(-1.30%) |
Nov 25, 2015 | 24.83 | 24.68 | 24.68 | 24.68 | 259,713 | -0.17(-0.69%) |
Nov 24, 2015 | 24.92 | 24.99 | 24.71 | 24.85 | 915,186 | +0.00(+0.00%) |
Nov 23, 2015 | 25.22 | 25.26 | 24.82 | 24.85 | 710,820 | -0.49(-1.95%) |
Nov 20, 2015 | 25.19 | 25.40 | 25.19 | 25.34 | 158,163 | +0.39(+1.56%) |
Nov 19, 2015 | 24.98 | 25.14 | 24.94 | 24.95 | 698,504 | +0.10(+0.42%) |
Nov 18, 2015 | 24.55 | 24.86 | 24.50 | 24.85 | 283,017 | +0.23(+0.94%) |
Nov 17, 2015 | 24.98 | 25.02 | 24.55 | 24.62 | 1,494,376 | -0.40(-1.59%) |
Nov 16, 2015 | 24.80 | 25.16 | 24.72 | 25.01 | 132,930 | +0.00(+0.00%) |
Nov 13, 2015 | 25.22 | 25.22 | 24.92 | 25.01 | 927,668 | -0.22(-0.89%) |
Nov 12, 2015 | 25.28 | 25.43 | 25.17 | 25.24 | 273,702 | -0.22(-0.88%) |
Nov 11, 2015 | 25.63 | 25.63 | 25.46 | 25.46 | 106,577 | +0.06(+0.24%) |
Nov 10, 2015 | 25.61 | 25.61 | 25.31 | 25.40 | 160,676 | -0.05(-0.18%) |
Nov 09, 2015 | 25.81 | 25.95 | 25.43 | 25.45 | 313,992 | -0.41(-1.59%) |
Nov 06, 2015 | 26.09 | 26.09 | 25.86 | 25.86 | 606,676 | -0.31(-1.17%) |
Nov 05, 2015 | 26.39 | 26.41 | 26.13 | 26.17 | 236,722 | -0.25(-0.96%) |
Nov 04, 2015 | 26.68 | 26.68 | 26.31 | 26.42 | 253,090 | -0.25(-0.95%) |
Nov 03, 2015 | 26.21 | 26.68 | 26.02 | 26.68 | 471,488 | +0.46(+1.74%) |
Nov 02, 2015 | 25.98 | 26.31 | 25.98 | 26.22 | 268,390 | +0.09(+0.34%) |
Oct 30, 2015 | 26.17 | 26.20 | 26.01 | 26.13 | 277,292 | -0.10(-0.40%) |
Oct 29, 2015 | 26.34 | 26.47 | 26.17 | 26.23 | 684,428 | -0.33(-1.24%) |
Oct 28, 2015 | 26.47 | 26.72 | 26.35 | 26.56 | 551,716 | +0.04(+0.17%) |
Oct 27, 2015 | 26.82 | 26.82 | 26.41 | 26.52 | 286,557 | -0.27(-1.01%) |
Oct 26, 2015 | 27.03 | 27.10 | 26.77 | 26.79 | 578,434 | -0.02(-0.08%) |
Oct 23, 2015 | 26.68 | 26.87 | 26.47 | 26.81 | 272,995 | +0.30(+1.13%) |
Oct 22, 2015 | 26.17 | 26.57 | 25.89 | 26.51 | 212,404 | +0.54(+2.08%) |
Oct 21, 2015 | 26.03 | 26.12 | 25.94 | 25.97 | 137,136 | -0.23(-0.89%) |
Oct 20, 2015 | 26.17 | 26.29 | 26.08 | 26.20 | 118,389 | -0.03(-0.11%) |
Oct 19, 2015 | 26.55 | 26.55 | 26.21 | 26.23 | 394,383 | -0.57(-2.12%) |
Oct 16, 2015 | 26.69 | 26.80 | 26.55 | 26.80 | 306,493 | +0.17(+0.65%) |
Oct 15, 2015 | 26.50 | 26.65 | 26.40 | 26.63 | 276,615 | +0.30(+1.14%) |
Oct 14, 2015 | 26.38 | 26.53 | 26.23 | 26.33 | 146,071 | +0.00(+0.00%) |
Oct 13, 2015 | 26.45 | 26.55 | 26.21 | 26.33 | 350,394 | -0.57(-2.12%) |
Oct 12, 2015 | 27.01 | 27.48 | 26.84 | 26.90 | 320,019 | +0.16(+0.62%) |
Oct 09, 2015 | 26.86 | 26.93 | 26.56 | 26.74 | 305,961 | +0.14(+0.54%) |
Oct 08, 2015 | 26.25 | 26.59 | 26.08 | 26.59 | 369,840 | +0.03(+0.11%) |
Oct 07, 2015 | 26.32 | 26.61 | 26.18 | 26.56 | 940,447 | +0.37(+1.40%) |
Oct 06, 2015 | 25.78 | 26.23 | 25.78 | 26.20 | 742,788 | +0.35(+1.36%) |
Oct 05, 2015 | 25.25 | 25.86 | 25.25 | 25.84 | 587,381 | +0.63(+2.49%) |
Oct 02, 2015 | 24.57 | 25.25 | 24.45 | 25.22 | 275,411 | +0.58(+2.34%) |