Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.56 | 23.18 | 23.18 | 23.18 | 21,791 | -0.32(-1.34%) |
Dec 30, 2015 | 23.70 | 23.72 | 23.48 | 23.50 | 15,403 | -0.17(-0.73%) |
Dec 29, 2015 | 23.32 | 23.77 | 23.32 | 23.67 | 23,678 | +0.30(+1.27%) |
Dec 28, 2015 | 23.32 | 23.43 | 23.21 | 23.38 | 15,246 | +0.09(+0.37%) |
Dec 24, 2015 | 23.30 | 23.29 | 23.29 | 23.29 | 40,650 | +0.05(+0.21%) |
Dec 23, 2015 | 22.91 | 23.40 | 22.80 | 23.24 | 49,412 | +0.33(+1.46%) |
Dec 22, 2015 | 22.64 | 23.05 | 22.31 | 22.91 | 27,020 | +0.18(+0.80%) |
Dec 21, 2015 | 22.91 | 22.91 | 21.93 | 22.73 | 19,501 | -0.14(-0.63%) |
Dec 18, 2015 | 22.75 | 23.32 | 22.66 | 22.87 | 80,614 | +0.05(+0.21%) |
Dec 17, 2015 | 22.91 | 23.03 | 22.76 | 22.82 | 21,854 | -0.09(-0.37%) |
Dec 16, 2015 | 22.82 | 23.06 | 22.46 | 22.91 | 27,328 | -0.01(-0.04%) |
Dec 15, 2015 | 22.19 | 22.96 | 22.05 | 22.92 | 27,037 | +0.83(+3.75%) |
Dec 14, 2015 | 21.63 | 22.31 | 21.56 | 22.09 | 22,916 | +0.48(+2.20%) |
Dec 11, 2015 | 21.73 | 22.11 | 21.59 | 21.61 | 23,141 | -0.56(-2.54%) |
Dec 10, 2015 | 21.83 | 22.37 | 21.69 | 22.17 | 20,738 | -0.02(-0.09%) |
Dec 09, 2015 | 22.45 | 22.45 | 20.74 | 22.19 | 32,939 | -0.11(-0.51%) |
Dec 08, 2015 | 22.48 | 22.48 | 22.16 | 22.31 | 100,518 | -0.32(-1.43%) |
Dec 07, 2015 | 22.87 | 22.87 | 22.37 | 22.63 | 16,485 | -0.19(-0.84%) |
Dec 04, 2015 | 22.24 | 22.98 | 22.15 | 22.82 | 12,137 | +0.75(+3.41%) |
Dec 03, 2015 | 22.48 | 22.68 | 22.03 | 22.07 | 15,649 | -0.50(-2.20%) |
Dec 02, 2015 | 23.08 | 23.17 | 22.55 | 22.56 | 15,441 | -0.58(-2.51%) |
Dec 01, 2015 | 23.13 | 23.21 | 21.78 | 23.15 | 26,704 | +0.09(+0.37%) |
Nov 30, 2015 | 23.03 | 23.35 | 22.75 | 23.06 | 30,281 | -0.07(-0.29%) |
Nov 27, 2015 | 23.30 | 23.30 | 22.95 | 23.13 | 3,892 | -0.08(-0.33%) |
Nov 25, 2015 | 22.65 | 23.20 | 23.20 | 23.20 | 31,377 | +0.47(+2.05%) |
Nov 24, 2015 | 22.62 | 22.79 | 22.62 | 22.74 | 17,517 | -0.13(-0.58%) |
Nov 23, 2015 | 22.79 | 23.00 | 21.51 | 22.87 | 20,887 | +0.19(+0.84%) |
Nov 20, 2015 | 22.25 | 22.77 | 22.11 | 22.68 | 31,937 | +0.46(+2.06%) |
Nov 19, 2015 | 22.57 | 22.57 | 21.34 | 22.22 | 11,852 | -0.28(-1.23%) |
Nov 18, 2015 | 22.24 | 22.55 | 22.04 | 22.50 | 18,479 | +0.30(+1.33%) |
Nov 17, 2015 | 21.75 | 22.50 | 21.70 | 22.20 | 15,275 | +0.27(+1.22%) |
Nov 16, 2015 | 22.02 | 22.39 | 21.65 | 21.94 | 26,504 | -0.18(-0.82%) |
Nov 13, 2015 | 21.84 | 22.35 | 21.81 | 22.12 | 24,864 | +0.15(+0.69%) |
Nov 12, 2015 | 22.34 | 22.46 | 21.89 | 21.96 | 19,565 | -0.49(-2.16%) |
Nov 11, 2015 | 22.78 | 22.96 | 22.43 | 22.45 | 18,663 | -0.26(-1.13%) |
Nov 10, 2015 | 22.16 | 22.76 | 22.07 | 22.71 | 31,709 | +0.70(+3.16%) |
Nov 09, 2015 | 22.97 | 23.06 | 21.92 | 22.01 | 29,369 | -0.92(-4.03%) |
Nov 06, 2015 | 22.43 | 23.13 | 22.07 | 22.94 | 53,159 | +0.49(+2.16%) |
Nov 05, 2015 | 22.32 | 22.55 | 22.21 | 22.45 | 22,424 | +0.10(+0.47%) |
Nov 04, 2015 | 22.08 | 22.50 | 21.94 | 22.35 | 31,684 | +0.26(+1.16%) |
Nov 03, 2015 | 21.81 | 22.18 | 21.55 | 22.09 | 39,012 | +0.26(+1.18%) |
Nov 02, 2015 | 21.73 | 21.87 | 21.41 | 21.83 | 22,992 | +0.12(+0.57%) |
Oct 30, 2015 | 22.73 | 22.95 | 21.62 | 21.71 | 23,933 | -0.92(-4.08%) |
Oct 29, 2015 | 22.70 | 22.92 | 22.55 | 22.63 | 20,245 | -0.29(-1.25%) |
Oct 28, 2015 | 22.46 | 22.92 | 22.46 | 22.92 | 62,477 | +0.49(+2.17%) |
Oct 27, 2015 | 22.18 | 22.86 | 22.18 | 22.43 | 40,150 | +0.03(+0.13%) |
Oct 26, 2015 | 22.43 | 22.63 | 22.12 | 22.40 | 87,559 | -0.18(-0.80%) |
Oct 23, 2015 | 22.39 | 22.66 | 22.39 | 22.58 | 33,671 | +0.24(+1.07%) |
Oct 22, 2015 | 22.11 | 22.56 | 21.92 | 22.35 | 49,464 | +0.48(+2.18%) |
Oct 21, 2015 | 21.69 | 22.76 | 21.66 | 21.87 | 117,244 | +0.34(+1.59%) |
Oct 20, 2015 | 20.63 | 21.49 | 20.37 | 21.53 | 33,075 | +0.81(+3.91%) |
Oct 19, 2015 | 20.86 | 20.86 | 20.31 | 20.72 | 33,657 | +0.10(+0.51%) |
Oct 16, 2015 | 20.69 | 20.69 | 20.06 | 20.61 | 16,685 | -0.08(-0.37%) |
Oct 15, 2015 | 20.21 | 20.75 | 20.08 | 20.69 | 46,335 | +0.55(+2.74%) |
Oct 14, 2015 | 21.14 | 21.44 | 20.09 | 20.13 | 54,826 | -1.07(-5.03%) |
Oct 13, 2015 | 21.36 | 21.55 | 21.19 | 21.20 | 14,503 | -0.24(-1.11%) |
Oct 12, 2015 | 21.15 | 21.44 | 20.94 | 21.44 | 16,766 | +0.31(+1.49%) |
Oct 09, 2015 | 21.15 | 21.16 | 20.84 | 21.13 | 12,833 | +0.11(+0.54%) |
Oct 08, 2015 | 20.53 | 21.17 | 20.31 | 21.01 | 36,220 | +0.46(+2.23%) |
Oct 07, 2015 | 20.31 | 20.55 | 20.14 | 20.55 | 27,869 | +0.29(+1.41%) |
Oct 06, 2015 | 20.48 | 20.50 | 20.01 | 20.27 | 33,133 | -0.14(-0.70%) |
Oct 05, 2015 | 20.58 | 21.00 | 20.30 | 20.41 | 17,559 | -0.07(-0.33%) |
Oct 02, 2015 | 20.47 | 20.92 | 20.02 | 20.48 | 43,177 | -0.14(-0.69%) |