Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.41 | 21.70 | 21.70 | 21.70 | 402,769 | +0.23(+1.09%) |
Dec 30, 2015 | 21.09 | 21.75 | 20.95 | 21.46 | 272,265 | +0.30(+1.41%) |
Dec 29, 2015 | 21.29 | 21.36 | 20.91 | 21.17 | 163,432 | +0.02(+0.09%) |
Dec 28, 2015 | 21.62 | 21.63 | 21.02 | 21.15 | 172,738 | -0.60(-2.74%) |
Dec 24, 2015 | 21.76 | 21.74 | 21.74 | 21.74 | 142,635 | -0.09(-0.41%) |
Dec 23, 2015 | 21.34 | 21.91 | 21.28 | 21.83 | 584,290 | +0.54(+2.54%) |
Dec 22, 2015 | 20.71 | 21.32 | 20.58 | 21.29 | 398,734 | +0.71(+3.47%) |
Dec 21, 2015 | 20.47 | 20.68 | 20.18 | 20.58 | 199,406 | +0.20(+0.97%) |
Dec 18, 2015 | 20.59 | 20.78 | 20.25 | 20.38 | 743,303 | -0.26(-1.27%) |
Dec 17, 2015 | 21.26 | 21.27 | 20.58 | 20.64 | 350,473 | -0.60(-2.85%) |
Dec 16, 2015 | 21.31 | 21.64 | 21.05 | 21.25 | 389,822 | -0.21(-0.97%) |
Dec 15, 2015 | 20.70 | 21.55 | 20.70 | 21.46 | 567,837 | +0.87(+4.21%) |
Dec 14, 2015 | 20.16 | 20.60 | 20.10 | 20.59 | 508,549 | +0.37(+1.83%) |
Dec 11, 2015 | 19.97 | 20.35 | 19.87 | 20.22 | 619,623 | -0.14(-0.71%) |
Dec 10, 2015 | 20.40 | 20.71 | 20.32 | 20.36 | 501,811 | -0.07(-0.35%) |
Dec 09, 2015 | 20.78 | 20.96 | 20.27 | 20.43 | 650,552 | -0.61(-2.92%) |
Dec 08, 2015 | 21.22 | 21.37 | 20.95 | 21.05 | 316,794 | -0.29(-1.35%) |
Dec 07, 2015 | 22.01 | 22.11 | 21.30 | 21.34 | 331,004 | -0.75(-3.39%) |
Dec 04, 2015 | 21.87 | 22.26 | 21.21 | 22.09 | 1,593,799 | +0.03(+0.12%) |
Dec 03, 2015 | 23.13 | 23.26 | 21.51 | 22.06 | 1,187,814 | -0.97(-4.20%) |
Dec 02, 2015 | 23.53 | 23.55 | 22.96 | 23.03 | 368,528 | -0.49(-2.07%) |
Dec 01, 2015 | 24.43 | 24.53 | 23.32 | 23.51 | 885,035 | -0.70(-2.87%) |
Nov 30, 2015 | 24.80 | 24.87 | 24.19 | 24.21 | 435,590 | -0.58(-2.33%) |
Nov 27, 2015 | 25.12 | 25.27 | 24.74 | 24.79 | 165,353 | -0.37(-1.47%) |
Nov 25, 2015 | 25.53 | 25.16 | 25.16 | 25.16 | 305,642 | -0.32(-1.27%) |
Nov 24, 2015 | 27.49 | 27.85 | 25.30 | 25.48 | 790,186 | -3.10(-10.85%) |
Nov 23, 2015 | 27.61 | 28.64 | 27.52 | 28.58 | 272,593 | +0.95(+3.42%) |
Nov 20, 2015 | 27.57 | 27.78 | 27.26 | 27.64 | 397,671 | +0.22(+0.79%) |
Nov 19, 2015 | 27.09 | 27.62 | 26.94 | 27.42 | 604,175 | +0.34(+1.26%) |
Nov 18, 2015 | 27.65 | 27.76 | 26.95 | 27.08 | 670,285 | -0.47(-1.70%) |
Nov 17, 2015 | 26.95 | 27.66 | 26.61 | 27.55 | 846,187 | +0.64(+2.38%) |
Nov 16, 2015 | 26.82 | 27.18 | 26.39 | 26.91 | 453,383 | +0.14(+0.54%) |
Nov 13, 2015 | 26.81 | 27.34 | 26.55 | 26.76 | 202,702 | -0.17(-0.64%) |
Nov 12, 2015 | 27.42 | 27.58 | 26.86 | 26.93 | 123,757 | -0.72(-2.61%) |
Nov 11, 2015 | 27.36 | 28.38 | 27.16 | 27.65 | 203,392 | +0.36(+1.32%) |
Nov 10, 2015 | 26.74 | 27.47 | 25.70 | 27.29 | 757,058 | +0.41(+1.54%) |
Nov 09, 2015 | 28.52 | 28.52 | 26.80 | 26.88 | 392,675 | -1.66(-5.81%) |
Nov 06, 2015 | 28.31 | 28.84 | 28.04 | 28.54 | 365,587 | +0.14(+0.51%) |
Nov 05, 2015 | 28.26 | 28.52 | 27.99 | 28.39 | 386,707 | +0.15(+0.54%) |
Nov 04, 2015 | 28.45 | 28.51 | 28.12 | 28.24 | 308,250 | -0.23(-0.79%) |
Nov 03, 2015 | 28.46 | 28.69 | 27.81 | 28.47 | 508,628 | -0.11(-0.38%) |
Nov 02, 2015 | 28.37 | 28.84 | 28.29 | 28.57 | 514,837 | +0.25(+0.89%) |
Oct 30, 2015 | 28.37 | 28.48 | 28.00 | 28.32 | 276,665 | -0.07(-0.25%) |
Oct 29, 2015 | 28.82 | 28.98 | 28.15 | 28.39 | 211,055 | -0.44(-1.53%) |
Oct 28, 2015 | 28.32 | 28.93 | 28.11 | 28.84 | 464,771 | +0.64(+2.27%) |
Oct 27, 2015 | 28.07 | 28.32 | 27.87 | 28.20 | 152,894 | +0.02(+0.06%) |
Oct 26, 2015 | 27.99 | 28.69 | 27.95 | 28.18 | 293,339 | +0.08(+0.29%) |
Oct 23, 2015 | 28.26 | 28.96 | 28.05 | 28.10 | 332,776 | +0.04(+0.13%) |
Oct 22, 2015 | 27.84 | 28.12 | 27.41 | 28.06 | 406,795 | +0.34(+1.24%) |
Oct 21, 2015 | 28.91 | 29.13 | 27.60 | 27.72 | 230,772 | -1.11(-3.85%) |
Oct 20, 2015 | 28.83 | 29.20 | 28.65 | 28.83 | 155,070 | -0.08(-0.28%) |
Oct 19, 2015 | 28.67 | 29.11 | 28.39 | 28.91 | 165,151 | +0.14(+0.50%) |
Oct 16, 2015 | 27.87 | 28.83 | 27.55 | 28.76 | 305,145 | +0.96(+3.47%) |
Oct 15, 2015 | 27.57 | 27.90 | 27.16 | 27.80 | 283,255 | +0.29(+1.05%) |
Oct 14, 2015 | 27.94 | 28.03 | 27.38 | 27.51 | 237,202 | -0.47(-1.68%) |
Oct 13, 2015 | 28.40 | 28.73 | 27.95 | 27.98 | 289,858 | -0.38(-1.34%) |
Oct 12, 2015 | 28.47 | 28.71 | 28.19 | 28.36 | 170,663 | -0.04(-0.13%) |
Oct 09, 2015 | 29.27 | 29.29 | 28.26 | 28.39 | 226,613 | -0.73(-2.51%) |
Oct 08, 2015 | 28.44 | 29.28 | 28.39 | 29.12 | 294,125 | +0.66(+2.31%) |
Oct 07, 2015 | 28.08 | 28.52 | 27.96 | 28.47 | 230,826 | +0.66(+2.37%) |
Oct 06, 2015 | 28.12 | 28.53 | 27.58 | 27.81 | 181,675 | -0.37(-1.31%) |
Oct 05, 2015 | 27.13 | 28.29 | 27.13 | 28.18 | 192,949 | +1.21(+4.48%) |
Oct 02, 2015 | 26.07 | 27.01 | 25.93 | 26.97 | 231,908 | +0.71(+2.71%) |