Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.29 | 19.48 | 19.48 | 19.48 | 855,778 | +0.06(+0.32%) |
Dec 30, 2015 | 20.07 | 20.29 | 19.34 | 19.42 | 1,124,495 | -0.65(-3.22%) |
Dec 29, 2015 | 20.07 | 20.29 | 19.78 | 20.07 | 953,085 | +0.10(+0.48%) |
Dec 28, 2015 | 19.93 | 20.03 | 19.64 | 19.97 | 837,925 | -0.06(-0.31%) |
Dec 24, 2015 | 20.24 | 20.03 | 20.03 | 20.03 | 270,989 | -0.25(-1.24%) |
Dec 23, 2015 | 19.85 | 20.35 | 19.62 | 20.28 | 1,112,861 | +0.68(+3.47%) |
Dec 22, 2015 | 19.58 | 19.79 | 19.09 | 19.60 | 988,951 | -0.01(-0.03%) |
Dec 21, 2015 | 19.45 | 19.62 | 19.26 | 19.61 | 1,543,485 | +0.37(+1.94%) |
Dec 18, 2015 | 19.80 | 19.80 | 18.91 | 19.24 | 3,624,627 | -0.70(-3.51%) |
Dec 17, 2015 | 20.00 | 20.07 | 19.71 | 19.94 | 1,930,739 | +0.00(+0.00%) |
Dec 16, 2015 | 19.94 | 20.02 | 19.56 | 19.94 | 2,078,721 | +0.21(+1.07%) |
Dec 15, 2015 | 19.58 | 20.09 | 19.37 | 19.73 | 4,008,731 | +0.03(+0.17%) |
Dec 14, 2015 | 21.31 | 21.38 | 19.57 | 19.69 | 3,555,487 | -1.60(-7.53%) |
Dec 11, 2015 | 22.06 | 22.08 | 21.24 | 21.30 | 1,749,368 | -1.14(-5.09%) |
Dec 10, 2015 | 22.38 | 22.66 | 22.32 | 22.44 | 1,097,049 | +0.01(+0.06%) |
Dec 09, 2015 | 22.89 | 23.28 | 22.33 | 22.42 | 1,371,841 | -0.51(-2.22%) |
Dec 08, 2015 | 23.39 | 23.39 | 22.74 | 22.93 | 1,324,596 | -0.77(-3.27%) |
Dec 07, 2015 | 24.22 | 24.22 | 23.49 | 23.71 | 921,936 | -0.61(-2.52%) |
Dec 04, 2015 | 24.18 | 24.54 | 24.04 | 24.32 | 826,727 | +0.16(+0.68%) |
Dec 03, 2015 | 24.83 | 24.94 | 24.06 | 24.16 | 1,038,520 | -0.63(-2.52%) |
Dec 02, 2015 | 25.42 | 25.52 | 24.68 | 24.78 | 954,865 | -0.63(-2.46%) |
Dec 01, 2015 | 25.55 | 25.63 | 25.10 | 25.41 | 1,089,186 | -0.01(-0.05%) |
Nov 30, 2015 | 25.67 | 25.67 | 25.25 | 25.42 | 1,428,393 | -0.18(-0.69%) |
Nov 27, 2015 | 25.79 | 25.86 | 25.44 | 25.60 | 220,405 | -0.16(-0.61%) |
Nov 25, 2015 | 25.61 | 25.76 | 25.76 | 25.76 | 853,130 | +0.29(+1.12%) |
Nov 24, 2015 | 25.46 | 25.63 | 25.42 | 25.47 | 1,137,374 | -0.24(-0.93%) |
Nov 23, 2015 | 25.64 | 25.97 | 25.64 | 25.71 | 769,770 | +0.05(+0.21%) |
Nov 20, 2015 | 25.59 | 25.79 | 25.48 | 25.65 | 1,298,873 | +0.18(+0.69%) |
Nov 19, 2015 | 25.14 | 25.52 | 25.01 | 25.48 | 1,267,647 | +0.35(+1.41%) |
Nov 18, 2015 | 24.49 | 25.13 | 24.35 | 25.12 | 1,200,730 | +0.75(+3.07%) |
Nov 17, 2015 | 24.65 | 24.73 | 24.28 | 24.38 | 2,434,091 | -0.26(-1.05%) |
Nov 16, 2015 | 23.91 | 24.63 | 23.78 | 24.63 | 844,809 | +0.68(+2.84%) |
Nov 13, 2015 | 24.04 | 24.33 | 23.87 | 23.95 | 881,491 | -0.24(-0.98%) |
Nov 12, 2015 | 24.77 | 24.95 | 24.18 | 24.19 | 934,838 | -0.74(-2.97%) |
Nov 11, 2015 | 25.53 | 25.53 | 24.93 | 24.93 | 1,070,167 | -0.44(-1.74%) |
Nov 10, 2015 | 25.30 | 25.48 | 24.90 | 25.37 | 1,005,512 | -0.07(-0.27%) |
Nov 09, 2015 | 25.99 | 26.07 | 25.29 | 25.44 | 556,820 | -0.52(-2.02%) |
Nov 06, 2015 | 26.00 | 26.41 | 25.78 | 25.97 | 776,140 | -0.02(-0.08%) |
Nov 05, 2015 | 25.99 | 26.15 | 25.78 | 25.99 | 495,473 | +0.07(+0.29%) |
Nov 04, 2015 | 26.01 | 26.15 | 25.80 | 25.91 | 801,677 | -0.10(-0.37%) |
Nov 03, 2015 | 25.50 | 26.22 | 25.44 | 26.01 | 1,227,393 | +0.41(+1.59%) |
Nov 02, 2015 | 25.06 | 25.82 | 25.01 | 25.60 | 1,092,572 | +0.49(+1.95%) |
Oct 30, 2015 | 24.78 | 25.18 | 24.52 | 25.11 | 1,058,315 | +0.39(+1.59%) |
Oct 29, 2015 | 24.88 | 25.19 | 24.62 | 24.72 | 1,097,875 | -0.22(-0.87%) |
Oct 28, 2015 | 24.35 | 24.94 | 24.30 | 24.93 | 1,415,120 | +0.72(+2.98%) |
Oct 27, 2015 | 23.51 | 24.27 | 22.96 | 24.21 | 1,803,628 | +0.47(+1.98%) |
Oct 26, 2015 | 23.93 | 24.13 | 23.65 | 23.74 | 954,016 | +0.03(+0.14%) |
Oct 23, 2015 | 23.79 | 24.10 | 23.42 | 23.71 | 1,135,051 | +0.18(+0.75%) |
Oct 22, 2015 | 22.85 | 23.69 | 22.78 | 23.53 | 1,724,314 | +0.73(+3.22%) |
Oct 21, 2015 | 23.23 | 23.29 | 22.77 | 22.80 | 919,406 | -0.30(-1.29%) |
Oct 20, 2015 | 22.46 | 23.12 | 22.42 | 23.10 | 1,515,054 | +0.65(+2.88%) |
Oct 19, 2015 | 22.77 | 23.01 | 22.32 | 22.45 | 1,509,123 | -0.72(-3.11%) |
Oct 16, 2015 | 23.12 | 23.29 | 22.70 | 23.17 | 1,603,908 | +0.22(+0.95%) |
Oct 15, 2015 | 22.66 | 23.07 | 22.43 | 22.95 | 2,901,154 | +0.43(+1.90%) |
Oct 14, 2015 | 22.69 | 22.97 | 22.43 | 22.53 | 1,174,206 | -0.14(-0.60%) |
Oct 13, 2015 | 23.27 | 23.48 | 22.62 | 22.66 | 1,253,518 | -0.78(-3.33%) |
Oct 12, 2015 | 23.57 | 23.66 | 23.34 | 23.44 | 1,226,856 | -0.06(-0.26%) |
Oct 09, 2015 | 23.82 | 24.03 | 23.46 | 23.51 | 965,060 | -0.29(-1.20%) |
Oct 08, 2015 | 23.70 | 23.84 | 23.22 | 23.79 | 1,865,108 | +0.01(+0.03%) |
Oct 07, 2015 | 23.73 | 23.99 | 23.35 | 23.78 | 1,933,204 | +0.29(+1.24%) |
Oct 06, 2015 | 23.80 | 24.00 | 23.43 | 23.49 | 1,736,633 | -0.45(-1.88%) |
Oct 05, 2015 | 23.49 | 24.24 | 23.40 | 23.94 | 1,358,339 | +0.41(+1.74%) |
Oct 02, 2015 | 22.38 | 23.53 | 22.38 | 23.53 | 1,077,010 | +0.46(+1.98%) |