Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.04 | 21.65 | 21.65 | 21.65 | 136,858 | -0.40(-1.83%) |
Dec 30, 2015 | 22.22 | 22.24 | 22.04 | 22.06 | 129,566 | -0.18(-0.80%) |
Dec 29, 2015 | 22.10 | 22.32 | 21.95 | 22.24 | 118,866 | +0.24(+1.09%) |
Dec 28, 2015 | 21.92 | 22.04 | 21.64 | 22.00 | 143,311 | +0.04(+0.18%) |
Dec 24, 2015 | 21.91 | 21.96 | 21.96 | 21.96 | 71,841 | +0.09(+0.39%) |
Dec 23, 2015 | 21.99 | 22.05 | 21.79 | 21.87 | 76,989 | +0.00(+0.00%) |
Dec 22, 2015 | 21.82 | 21.90 | 21.55 | 21.87 | 166,294 | +0.14(+0.64%) |
Dec 21, 2015 | 21.44 | 21.78 | 21.27 | 21.73 | 268,106 | +0.43(+2.04%) |
Dec 18, 2015 | 21.75 | 21.75 | 21.18 | 21.30 | 2,093,045 | -0.58(-2.66%) |
Dec 17, 2015 | 22.25 | 22.42 | 21.67 | 21.88 | 162,023 | -0.31(-1.40%) |
Dec 16, 2015 | 22.25 | 22.27 | 21.63 | 22.19 | 186,551 | +0.18(+0.81%) |
Dec 15, 2015 | 21.77 | 22.25 | 21.41 | 22.01 | 281,805 | +0.50(+2.31%) |
Dec 14, 2015 | 21.30 | 21.83 | 21.13 | 21.51 | 264,389 | +0.20(+0.95%) |
Dec 11, 2015 | 21.50 | 21.95 | 21.13 | 21.31 | 232,766 | -0.60(-2.73%) |
Dec 10, 2015 | 21.97 | 22.12 | 21.70 | 21.91 | 144,042 | -0.06(-0.28%) |
Dec 09, 2015 | 22.37 | 22.51 | 21.87 | 21.97 | 151,246 | -0.46(-2.04%) |
Dec 08, 2015 | 22.45 | 22.61 | 22.26 | 22.43 | 138,864 | -0.20(-0.89%) |
Dec 07, 2015 | 23.20 | 23.26 | 22.54 | 22.63 | 172,525 | -0.58(-2.51%) |
Dec 04, 2015 | 22.91 | 23.33 | 22.91 | 23.22 | 151,077 | +0.30(+1.29%) |
Dec 03, 2015 | 23.32 | 23.61 | 22.86 | 22.92 | 218,761 | -0.30(-1.30%) |
Dec 02, 2015 | 23.43 | 23.56 | 23.19 | 23.22 | 264,380 | -0.27(-1.16%) |
Dec 01, 2015 | 23.50 | 23.71 | 23.22 | 23.50 | 207,984 | +0.09(+0.40%) |
Nov 30, 2015 | 23.57 | 23.67 | 23.34 | 23.40 | 150,609 | -0.11(-0.46%) |
Nov 27, 2015 | 23.41 | 23.57 | 23.27 | 23.51 | 74,275 | +0.10(+0.43%) |
Nov 25, 2015 | 23.34 | 23.41 | 23.41 | 23.41 | 89,743 | +0.08(+0.33%) |
Nov 24, 2015 | 23.17 | 23.40 | 22.49 | 23.33 | 90,683 | +0.07(+0.30%) |
Nov 23, 2015 | 23.08 | 23.33 | 22.81 | 23.26 | 107,709 | +0.15(+0.67%) |
Nov 20, 2015 | 22.96 | 23.19 | 22.89 | 23.11 | 116,603 | +0.21(+0.91%) |
Nov 19, 2015 | 22.96 | 23.03 | 22.69 | 22.90 | 144,343 | -0.05(-0.24%) |
Nov 18, 2015 | 22.58 | 22.98 | 22.41 | 22.96 | 94,601 | +0.40(+1.78%) |
Nov 17, 2015 | 22.41 | 22.78 | 22.29 | 22.55 | 141,229 | +0.20(+0.90%) |
Nov 16, 2015 | 22.20 | 22.43 | 22.04 | 22.35 | 123,944 | +0.09(+0.42%) |
Nov 13, 2015 | 22.35 | 22.55 | 22.12 | 22.26 | 128,242 | -0.22(-0.99%) |
Nov 12, 2015 | 22.75 | 23.02 | 22.46 | 22.48 | 120,864 | -0.42(-1.82%) |
Nov 11, 2015 | 23.11 | 23.33 | 22.79 | 22.90 | 75,641 | -0.15(-0.64%) |
Nov 10, 2015 | 22.83 | 23.12 | 22.11 | 23.05 | 161,009 | +0.18(+0.78%) |
Nov 09, 2015 | 22.94 | 23.24 | 22.69 | 22.87 | 205,495 | -0.22(-0.97%) |
Nov 06, 2015 | 22.36 | 23.11 | 22.36 | 23.09 | 168,252 | +0.64(+2.85%) |
Nov 05, 2015 | 22.08 | 22.63 | 22.03 | 22.45 | 157,434 | +0.40(+1.82%) |
Nov 04, 2015 | 21.98 | 22.14 | 21.61 | 22.05 | 100,912 | +0.14(+0.63%) |
Nov 03, 2015 | 21.91 | 21.98 | 21.68 | 21.91 | 122,961 | -0.02(-0.11%) |
Nov 02, 2015 | 21.69 | 22.04 | 21.52 | 21.94 | 85,875 | +0.26(+1.21%) |
Oct 30, 2015 | 22.44 | 22.48 | 21.47 | 21.68 | 210,965 | -0.66(-2.93%) |
Oct 29, 2015 | 22.40 | 22.59 | 22.12 | 22.33 | 175,260 | -0.32(-1.43%) |
Oct 28, 2015 | 21.79 | 22.65 | 21.76 | 22.65 | 287,351 | +0.95(+4.37%) |
Oct 27, 2015 | 21.55 | 22.38 | 21.47 | 21.71 | 311,192 | +0.26(+1.22%) |
Oct 26, 2015 | 21.57 | 21.64 | 21.36 | 21.44 | 121,283 | -0.26(-1.21%) |
Oct 23, 2015 | 21.30 | 21.72 | 21.21 | 21.71 | 137,566 | +0.45(+2.10%) |
Oct 22, 2015 | 20.89 | 21.45 | 20.89 | 21.26 | 111,179 | +0.48(+2.30%) |
Oct 21, 2015 | 21.20 | 21.28 | 20.78 | 20.78 | 106,363 | -0.33(-1.57%) |
Oct 20, 2015 | 20.82 | 21.17 | 20.80 | 21.11 | 66,817 | +0.21(+1.00%) |
Oct 19, 2015 | 20.94 | 20.94 | 20.73 | 20.90 | 156,206 | -0.12(-0.55%) |
Oct 16, 2015 | 20.95 | 21.06 | 20.76 | 21.02 | 106,584 | +0.15(+0.74%) |
Oct 15, 2015 | 20.53 | 20.87 | 20.33 | 20.87 | 148,470 | +0.45(+2.19%) |
Oct 14, 2015 | 21.02 | 21.10 | 20.38 | 20.42 | 146,353 | -0.59(-2.83%) |
Oct 13, 2015 | 21.26 | 21.35 | 20.98 | 21.01 | 111,021 | -0.31(-1.45%) |
Oct 12, 2015 | 21.01 | 21.33 | 20.96 | 21.32 | 212,623 | +0.32(+1.51%) |
Oct 09, 2015 | 21.20 | 21.20 | 20.97 | 21.00 | 123,593 | -0.19(-0.91%) |
Oct 08, 2015 | 20.85 | 21.20 | 20.70 | 21.20 | 155,977 | +0.32(+1.51%) |
Oct 07, 2015 | 20.50 | 20.90 | 20.43 | 20.88 | 232,044 | +0.44(+2.15%) |
Oct 06, 2015 | 20.61 | 20.68 | 20.29 | 20.44 | 145,904 | -0.15(-0.71%) |
Oct 05, 2015 | 20.38 | 20.63 | 20.33 | 20.59 | 143,531 | +0.38(+1.87%) |
Oct 02, 2015 | 20.46 | 20.46 | 19.72 | 20.21 | 156,491 | -0.42(-2.06%) |