Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.26 | 23.13 | 23.13 | 23.13 | 505,769 | -0.22(-0.95%) |
Dec 30, 2015 | 23.41 | 23.59 | 23.32 | 23.35 | 451,329 | -0.14(-0.59%) |
Dec 29, 2015 | 23.11 | 23.50 | 23.07 | 23.49 | 953,257 | +0.44(+1.93%) |
Dec 28, 2015 | 22.89 | 23.06 | 22.72 | 23.05 | 581,005 | +0.12(+0.52%) |
Dec 24, 2015 | 22.85 | 22.93 | 22.93 | 22.93 | 240,194 | +0.06(+0.24%) |
Dec 23, 2015 | 22.77 | 22.97 | 22.68 | 22.87 | 646,864 | +0.14(+0.61%) |
Dec 22, 2015 | 22.91 | 22.92 | 22.44 | 22.73 | 803,274 | -0.05(-0.20%) |
Dec 21, 2015 | 22.45 | 22.94 | 22.42 | 22.78 | 1,088,440 | +0.40(+1.78%) |
Dec 18, 2015 | 22.55 | 22.68 | 22.16 | 22.38 | 2,565,516 | -0.25(-1.10%) |
Dec 17, 2015 | 23.13 | 23.19 | 22.54 | 22.63 | 1,309,116 | -0.38(-1.65%) |
Dec 16, 2015 | 22.92 | 23.05 | 22.54 | 23.01 | 2,298,764 | +0.23(+1.02%) |
Dec 15, 2015 | 23.33 | 23.35 | 22.67 | 22.78 | 1,034,297 | -0.28(-1.20%) |
Dec 14, 2015 | 22.81 | 23.06 | 22.78 | 23.06 | 1,074,666 | +0.24(+1.06%) |
Dec 11, 2015 | 23.05 | 23.09 | 22.69 | 22.81 | 710,089 | -0.49(-2.11%) |
Dec 10, 2015 | 23.40 | 23.56 | 23.18 | 23.31 | 625,789 | -0.08(-0.36%) |
Dec 09, 2015 | 23.42 | 23.70 | 23.26 | 23.39 | 898,425 | -0.13(-0.55%) |
Dec 08, 2015 | 23.55 | 23.58 | 23.33 | 23.52 | 711,339 | -0.19(-0.82%) |
Dec 07, 2015 | 23.82 | 23.95 | 23.64 | 23.71 | 922,429 | -0.13(-0.54%) |
Dec 04, 2015 | 23.13 | 23.89 | 23.00 | 23.84 | 677,097 | +0.75(+3.25%) |
Dec 03, 2015 | 23.71 | 23.75 | 22.93 | 23.09 | 671,329 | -0.60(-2.54%) |
Dec 02, 2015 | 23.55 | 23.93 | 23.45 | 23.69 | 775,818 | +0.15(+0.63%) |
Dec 01, 2015 | 23.47 | 23.59 | 23.35 | 23.55 | 1,762,837 | +0.21(+0.91%) |
Nov 30, 2015 | 23.46 | 23.46 | 23.31 | 23.33 | 712,546 | -0.07(-0.32%) |
Nov 27, 2015 | 23.40 | 23.50 | 23.28 | 23.41 | 387,348 | +0.05(+0.20%) |
Nov 25, 2015 | 23.42 | 23.36 | 23.36 | 23.36 | 467,321 | -0.04(-0.16%) |
Nov 24, 2015 | 23.28 | 23.45 | 23.09 | 23.40 | 1,098,865 | +0.01(+0.04%) |
Nov 23, 2015 | 23.68 | 23.87 | 23.37 | 23.39 | 1,532,888 | -0.05(-0.20%) |
Nov 20, 2015 | 23.31 | 23.49 | 23.19 | 23.43 | 359,086 | +0.22(+0.96%) |
Nov 19, 2015 | 23.36 | 23.42 | 23.15 | 23.21 | 688,362 | -0.14(-0.59%) |
Nov 18, 2015 | 23.39 | 23.40 | 23.14 | 23.35 | 575,101 | +0.01(+0.04%) |
Nov 17, 2015 | 23.50 | 23.58 | 23.30 | 23.34 | 682,954 | -0.05(-0.20%) |
Nov 16, 2015 | 23.04 | 23.39 | 23.03 | 23.39 | 637,049 | +0.29(+1.24%) |
Nov 13, 2015 | 23.67 | 23.68 | 23.07 | 23.10 | 639,399 | -0.64(-2.69%) |
Nov 12, 2015 | 23.84 | 23.91 | 23.67 | 23.74 | 640,716 | -0.19(-0.81%) |
Nov 11, 2015 | 23.46 | 24.05 | 23.36 | 23.93 | 1,060,372 | +0.53(+2.25%) |
Nov 10, 2015 | 23.02 | 23.43 | 23.02 | 23.41 | 793,387 | +0.29(+1.24%) |
Nov 09, 2015 | 23.07 | 23.15 | 22.85 | 23.12 | 746,102 | +0.01(+0.04%) |
Nov 06, 2015 | 23.07 | 23.23 | 22.87 | 23.11 | 620,175 | +0.03(+0.12%) |
Nov 05, 2015 | 23.53 | 23.95 | 22.87 | 23.08 | 1,018,191 | +0.08(+0.36%) |
Nov 04, 2015 | 22.90 | 23.00 | 22.74 | 23.00 | 387,396 | +0.13(+0.57%) |
Nov 03, 2015 | 22.92 | 22.98 | 22.77 | 22.87 | 389,532 | -0.08(-0.36%) |
Nov 02, 2015 | 22.97 | 23.12 | 22.85 | 22.95 | 755,032 | +0.01(+0.04%) |
Oct 30, 2015 | 23.08 | 23.24 | 22.94 | 22.94 | 1,010,849 | -0.11(-0.48%) |
Oct 29, 2015 | 22.86 | 23.09 | 22.83 | 23.06 | 706,453 | +0.05(+0.20%) |
Oct 28, 2015 | 22.35 | 23.02 | 22.27 | 23.01 | 676,789 | +0.69(+3.11%) |
Oct 27, 2015 | 22.49 | 22.59 | 22.21 | 22.31 | 450,920 | -0.23(-1.03%) |
Oct 26, 2015 | 22.52 | 22.68 | 22.37 | 22.55 | 388,802 | +0.06(+0.29%) |
Oct 23, 2015 | 22.14 | 22.52 | 22.10 | 22.48 | 475,639 | +0.46(+2.10%) |
Oct 22, 2015 | 21.93 | 22.15 | 21.87 | 22.02 | 572,132 | +0.18(+0.81%) |
Oct 21, 2015 | 22.31 | 22.42 | 21.75 | 21.84 | 684,319 | -0.39(-1.75%) |
Oct 20, 2015 | 22.17 | 22.28 | 21.97 | 22.23 | 645,104 | +0.01(+0.04%) |
Oct 19, 2015 | 22.39 | 22.65 | 22.16 | 22.22 | 1,002,716 | -0.23(-1.03%) |
Oct 16, 2015 | 22.18 | 22.51 | 22.07 | 22.45 | 637,242 | +0.29(+1.29%) |
Oct 15, 2015 | 22.19 | 22.41 | 22.10 | 22.17 | 715,821 | +0.00(+0.00%) |
Oct 14, 2015 | 22.52 | 22.54 | 22.14 | 22.17 | 387,545 | -0.35(-1.56%) |
Oct 13, 2015 | 22.43 | 22.61 | 22.39 | 22.52 | 541,943 | +0.01(+0.04%) |
Oct 12, 2015 | 22.66 | 22.66 | 22.45 | 22.51 | 484,663 | -0.11(-0.49%) |
Oct 09, 2015 | 22.36 | 22.73 | 22.31 | 22.62 | 373,716 | +0.29(+1.29%) |
Oct 08, 2015 | 22.22 | 22.52 | 22.06 | 22.33 | 828,609 | +0.06(+0.29%) |
Oct 07, 2015 | 21.77 | 22.30 | 21.76 | 22.27 | 701,028 | +0.58(+2.69%) |
Oct 06, 2015 | 21.93 | 22.02 | 21.56 | 21.68 | 949,918 | -0.22(-1.01%) |
Oct 05, 2015 | 21.81 | 22.02 | 21.78 | 21.91 | 1,173,081 | +0.14(+0.64%) |
Oct 02, 2015 | 21.77 | 21.80 | 21.37 | 21.77 | 960,539 | -0.19(-0.84%) |