Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.83 | 20.74 | 20.74 | 20.74 | 3,084,400 | -0.23(-1.10%) |
Dec 30, 2015 | 20.95 | 21.66 | 20.94 | 20.97 | 3,429,549 | -0.07(-0.33%) |
Dec 29, 2015 | 21.47 | 21.49 | 20.84 | 21.04 | 3,807,872 | -0.28(-1.31%) |
Dec 28, 2015 | 21.40 | 21.75 | 21.14 | 21.32 | 2,194,225 | -0.26(-1.20%) |
Dec 24, 2015 | 21.72 | 21.58 | 21.58 | 21.58 | 1,311,500 | -0.22(-1.01%) |
Dec 23, 2015 | 21.30 | 22.04 | 21.24 | 21.80 | 3,658,468 | +0.56(+2.64%) |
Dec 22, 2015 | 21.28 | 21.38 | 20.91 | 21.24 | 2,427,758 | -0.02(-0.09%) |
Dec 21, 2015 | 21.77 | 21.79 | 21.09 | 21.26 | 2,933,148 | -0.29(-1.35%) |
Dec 18, 2015 | 20.99 | 21.84 | 20.89 | 21.55 | 5,599,658 | +0.40(+1.89%) |
Dec 17, 2015 | 21.89 | 22.09 | 21.13 | 21.15 | 2,974,382 | -0.62(-2.85%) |
Dec 16, 2015 | 21.32 | 21.83 | 21.00 | 21.77 | 4,838,298 | +0.55(+2.59%) |
Dec 15, 2015 | 21.11 | 21.86 | 20.82 | 21.22 | 6,314,328 | +0.67(+3.26%) |
Dec 14, 2015 | 21.15 | 21.27 | 19.92 | 20.55 | 4,993,518 | -0.50(-2.38%) |
Dec 11, 2015 | 22.00 | 22.00 | 20.93 | 21.05 | 4,403,201 | -1.31(-5.86%) |
Dec 10, 2015 | 21.96 | 22.71 | 21.62 | 22.36 | 4,881,944 | +0.60(+2.76%) |
Dec 09, 2015 | 21.50 | 22.36 | 21.37 | 21.76 | 5,642,793 | +0.22(+1.02%) |
Dec 08, 2015 | 20.92 | 21.97 | 20.58 | 21.54 | 8,453,750 | +1.35(+6.69%) |
Dec 07, 2015 | 21.08 | 21.08 | 19.76 | 20.19 | 5,248,113 | -0.86(-4.09%) |
Dec 04, 2015 | 21.62 | 21.80 | 21.01 | 21.05 | 4,434,666 | -0.51(-2.37%) |
Dec 03, 2015 | 22.36 | 22.68 | 21.38 | 21.56 | 4,708,164 | -0.58(-2.62%) |
Dec 02, 2015 | 22.54 | 22.65 | 21.93 | 22.14 | 5,024,107 | -0.54(-2.38%) |
Dec 01, 2015 | 22.90 | 22.93 | 22.16 | 22.68 | 4,177,841 | -0.20(-0.87%) |
Nov 30, 2015 | 23.60 | 23.62 | 22.65 | 22.88 | 4,574,259 | -0.71(-3.01%) |
Nov 27, 2015 | 23.22 | 23.73 | 23.10 | 23.59 | 1,279,473 | +0.32(+1.38%) |
Nov 25, 2015 | 22.99 | 23.27 | 23.27 | 23.27 | 2,453,100 | +0.41(+1.79%) |
Nov 24, 2015 | 23.09 | 23.28 | 22.63 | 22.86 | 3,881,279 | -0.36(-1.55%) |
Nov 23, 2015 | 23.80 | 23.80 | 23.11 | 23.22 | 3,998,289 | -0.26(-1.11%) |
Nov 20, 2015 | 22.93 | 23.82 | 22.93 | 23.48 | 4,747,549 | +0.56(+2.44%) |
Nov 19, 2015 | 22.65 | 23.23 | 22.27 | 22.92 | 3,859,272 | +0.23(+1.01%) |
Nov 18, 2015 | 21.72 | 22.72 | 21.71 | 22.69 | 4,905,091 | +1.10(+5.09%) |
Nov 17, 2015 | 22.35 | 22.48 | 21.48 | 21.59 | 5,621,154 | -0.88(-3.92%) |
Nov 16, 2015 | 22.08 | 22.68 | 22.04 | 22.47 | 4,060,041 | +0.22(+0.99%) |
Nov 13, 2015 | 22.20 | 22.89 | 22.04 | 22.25 | 5,441,549 | +0.02(+0.09%) |
Nov 12, 2015 | 21.73 | 22.94 | 21.70 | 22.23 | 6,877,822 | +0.29(+1.32%) |
Nov 11, 2015 | 23.08 | 23.19 | 21.67 | 21.94 | 8,579,469 | -1.30(-5.59%) |
Nov 10, 2015 | 23.59 | 23.70 | 22.72 | 23.24 | 5,657,036 | -0.52(-2.19%) |
Nov 09, 2015 | 23.63 | 24.16 | 23.25 | 23.76 | 6,354,324 | -0.07(-0.29%) |
Nov 06, 2015 | 22.26 | 23.96 | 22.04 | 23.83 | 15,358,393 | +1.37(+6.10%) |
Nov 05, 2015 | 23.78 | 24.09 | 21.75 | 22.46 | 44,263,148 | -6.66(-22.87%) |
Nov 04, 2015 | 29.37 | 29.41 | 28.17 | 29.12 | 9,918,263 | +0.19(+0.66%) |
Nov 03, 2015 | 28.45 | 29.40 | 28.22 | 28.93 | 7,708,302 | +1.39(+5.05%) |
Nov 02, 2015 | 26.17 | 27.75 | 26.03 | 27.54 | 4,738,450 | +1.39(+5.32%) |
Oct 30, 2015 | 27.10 | 27.34 | 26.11 | 26.15 | 7,553,748 | -0.75(-2.79%) |
Oct 29, 2015 | 28.12 | 28.30 | 26.88 | 26.90 | 5,489,269 | -1.74(-6.08%) |
Oct 28, 2015 | 27.24 | 28.67 | 27.06 | 28.64 | 3,873,520 | +1.43(+5.26%) |
Oct 27, 2015 | 27.88 | 28.02 | 26.93 | 27.21 | 3,424,494 | -0.89(-3.17%) |
Oct 26, 2015 | 27.23 | 28.65 | 27.21 | 28.10 | 5,668,073 | +0.87(+3.20%) |
Oct 23, 2015 | 28.50 | 28.75 | 26.75 | 27.23 | 8,117,195 | -2.14(-7.29%) |
Oct 22, 2015 | 29.26 | 29.73 | 28.80 | 29.37 | 3,707,062 | +0.61(+2.12%) |
Oct 21, 2015 | 30.24 | 30.30 | 28.60 | 28.76 | 4,910,157 | -1.53(-5.05%) |
Oct 20, 2015 | 31.12 | 31.25 | 29.85 | 30.29 | 4,447,615 | -0.83(-2.67%) |
Oct 19, 2015 | 31.09 | 31.74 | 30.51 | 31.12 | 3,523,290 | +0.12(+0.39%) |
Oct 16, 2015 | 30.39 | 31.38 | 30.03 | 31.00 | 6,072,424 | +1.08(+3.61%) |
Oct 15, 2015 | 28.83 | 29.96 | 28.12 | 29.92 | 10,300,265 | +1.16(+4.03%) |
Oct 14, 2015 | 30.58 | 30.73 | 28.60 | 28.76 | 7,359,261 | -2.02(-6.56%) |
Oct 13, 2015 | 31.00 | 31.59 | 30.60 | 30.78 | 3,279,912 | -0.22(-0.71%) |
Oct 12, 2015 | 31.77 | 31.81 | 30.88 | 31.00 | 2,728,390 | -0.89(-2.79%) |
Oct 09, 2015 | 31.57 | 32.05 | 30.86 | 31.89 | 3,302,595 | +0.39(+1.24%) |
Oct 08, 2015 | 31.95 | 31.99 | 30.80 | 31.50 | 3,267,900 | -0.62(-1.93%) |
Oct 07, 2015 | 31.50 | 32.42 | 31.09 | 32.12 | 3,765,723 | +0.94(+3.01%) |
Oct 06, 2015 | 31.60 | 32.20 | 30.40 | 31.18 | 5,365,101 | -0.70(-2.20%) |
Oct 05, 2015 | 31.95 | 32.10 | 30.35 | 31.88 | 9,309,829 | -1.18(-3.57%) |
Oct 02, 2015 | 31.78 | 33.08 | 31.78 | 33.06 | 3,375,973 | +0.37(+1.13%) |