Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.30 | 18.46 | 18.46 | 18.46 | 2,553,200 | +0.06(+0.33%) |
Dec 30, 2015 | 18.49 | 18.72 | 18.31 | 18.40 | 2,197,555 | -0.12(-0.65%) |
Dec 29, 2015 | 18.75 | 18.82 | 18.22 | 18.52 | 3,182,651 | -0.13(-0.70%) |
Dec 28, 2015 | 18.85 | 18.91 | 18.45 | 18.65 | 5,836,612 | -0.30(-1.58%) |
Dec 24, 2015 | 19.08 | 18.95 | 18.95 | 18.95 | 1,370,700 | -0.20(-1.04%) |
Dec 23, 2015 | 18.17 | 19.30 | 17.96 | 19.15 | 4,587,579 | +1.13(+6.27%) |
Dec 22, 2015 | 18.01 | 18.21 | 17.79 | 18.02 | 3,252,975 | +0.05(+0.28%) |
Dec 21, 2015 | 18.21 | 18.27 | 17.87 | 17.97 | 3,033,718 | -0.15(-0.83%) |
Dec 18, 2015 | 18.07 | 18.36 | 18.02 | 18.12 | 3,880,356 | -0.10(-0.55%) |
Dec 17, 2015 | 18.60 | 18.69 | 18.11 | 18.22 | 3,822,368 | -0.35(-1.88%) |
Dec 16, 2015 | 18.37 | 18.74 | 18.12 | 18.57 | 5,139,830 | +0.30(+1.64%) |
Dec 15, 2015 | 17.77 | 18.37 | 17.70 | 18.27 | 4,280,618 | +0.58(+3.28%) |
Dec 14, 2015 | 18.91 | 19.05 | 16.58 | 17.69 | 10,949,110 | -1.28(-6.75%) |
Dec 11, 2015 | 18.94 | 19.51 | 18.77 | 18.97 | 4,311,638 | -0.23(-1.20%) |
Dec 10, 2015 | 18.80 | 19.47 | 18.64 | 19.20 | 6,112,004 | +0.41(+2.18%) |
Dec 09, 2015 | 18.97 | 19.55 | 18.66 | 18.79 | 5,717,798 | -0.31(-1.62%) |
Dec 08, 2015 | 20.42 | 20.56 | 19.06 | 19.10 | 7,872,600 | -1.51(-7.33%) |
Dec 07, 2015 | 20.96 | 20.97 | 20.43 | 20.61 | 2,280,274 | -0.35(-1.67%) |
Dec 04, 2015 | 21.48 | 21.56 | 20.86 | 20.96 | 2,997,022 | -0.52(-2.42%) |
Dec 03, 2015 | 22.55 | 22.66 | 21.40 | 21.48 | 3,694,431 | -1.06(-4.70%) |
Dec 02, 2015 | 23.05 | 23.29 | 22.39 | 22.54 | 2,833,707 | -0.55(-2.38%) |
Dec 01, 2015 | 22.62 | 23.21 | 22.45 | 23.09 | 3,425,915 | +0.61(+2.71%) |
Nov 30, 2015 | 22.89 | 22.95 | 22.43 | 22.48 | 2,254,819 | -0.39(-1.71%) |
Nov 27, 2015 | 22.89 | 23.05 | 22.63 | 22.87 | 628,615 | +0.04(+0.18%) |
Nov 25, 2015 | 22.94 | 22.83 | 22.83 | 22.83 | 2,069,900 | -0.08(-0.35%) |
Nov 24, 2015 | 22.56 | 23.01 | 22.44 | 22.91 | 2,381,457 | +0.24(+1.06%) |
Nov 23, 2015 | 22.60 | 23.26 | 22.57 | 22.67 | 5,566,062 | +0.06(+0.27%) |
Nov 20, 2015 | 22.52 | 22.87 | 22.42 | 22.61 | 4,538,984 | +0.18(+0.80%) |
Nov 19, 2015 | 23.36 | 23.38 | 22.35 | 22.43 | 2,726,238 | -0.90(-3.86%) |
Nov 18, 2015 | 23.42 | 23.92 | 23.24 | 23.33 | 3,887,286 | -0.10(-0.43%) |
Nov 17, 2015 | 23.30 | 23.79 | 23.07 | 23.43 | 5,073,262 | +0.12(+0.51%) |
Nov 16, 2015 | 23.04 | 23.48 | 22.93 | 23.31 | 2,740,998 | +0.35(+1.52%) |
Nov 13, 2015 | 22.50 | 23.00 | 22.09 | 22.96 | 3,729,985 | +0.40(+1.77%) |
Nov 12, 2015 | 22.23 | 22.72 | 21.98 | 22.56 | 3,448,716 | +0.20(+0.89%) |
Nov 11, 2015 | 23.01 | 23.04 | 22.10 | 22.36 | 3,534,574 | -0.59(-2.57%) |
Nov 10, 2015 | 22.79 | 23.05 | 22.51 | 22.95 | 2,370,541 | +0.13(+0.57%) |
Nov 09, 2015 | 23.12 | 23.48 | 22.43 | 22.82 | 2,707,984 | -0.40(-1.72%) |
Nov 06, 2015 | 22.83 | 23.28 | 22.29 | 23.22 | 3,878,945 | +0.24(+1.04%) |
Nov 05, 2015 | 23.18 | 23.81 | 22.13 | 22.98 | 8,964,414 | +0.65(+2.91%) |
Nov 04, 2015 | 22.39 | 22.68 | 22.07 | 22.33 | 4,561,232 | +0.02(+0.09%) |
Nov 03, 2015 | 21.70 | 22.65 | 21.35 | 22.31 | 5,764,815 | +0.63(+2.91%) |
Nov 02, 2015 | 20.91 | 21.77 | 20.90 | 21.68 | 3,298,049 | +0.77(+3.68%) |
Oct 30, 2015 | 20.92 | 21.12 | 20.65 | 20.91 | 3,907,659 | -0.04(-0.19%) |
Oct 29, 2015 | 20.80 | 21.34 | 20.77 | 20.95 | 3,183,338 | +0.19(+0.92%) |
Oct 28, 2015 | 20.80 | 21.57 | 20.47 | 20.76 | 8,721,380 | +0.03(+0.14%) |
Oct 27, 2015 | 21.01 | 21.09 | 20.40 | 20.73 | 5,349,317 | -0.34(-1.61%) |
Oct 26, 2015 | 21.24 | 21.40 | 20.27 | 21.07 | 11,200,551 | -0.22(-1.03%) |
Oct 23, 2015 | 22.10 | 22.35 | 21.27 | 21.29 | 5,580,731 | -0.37(-1.71%) |
Oct 22, 2015 | 22.37 | 22.60 | 21.05 | 21.66 | 8,255,898 | -0.67(-3.00%) |
Oct 21, 2015 | 22.68 | 22.72 | 21.78 | 22.33 | 7,590,806 | -0.25(-1.11%) |
Oct 20, 2015 | 23.17 | 23.40 | 22.54 | 22.58 | 2,915,954 | -0.59(-2.55%) |
Oct 19, 2015 | 23.44 | 23.61 | 22.94 | 23.17 | 2,753,663 | -0.39(-1.66%) |
Oct 16, 2015 | 23.58 | 23.89 | 23.30 | 23.56 | 2,283,894 | +0.03(+0.13%) |
Oct 15, 2015 | 22.99 | 23.62 | 22.85 | 23.53 | 2,589,218 | +0.50(+2.17%) |
Oct 14, 2015 | 22.65 | 23.42 | 22.61 | 23.03 | 6,522,088 | +0.42(+1.86%) |
Oct 13, 2015 | 22.82 | 23.22 | 22.34 | 22.61 | 5,943,737 | -0.26(-1.14%) |
Oct 12, 2015 | 22.89 | 23.15 | 22.74 | 22.87 | 3,221,458 | +0.01(+0.04%) |
Oct 09, 2015 | 23.47 | 23.61 | 22.61 | 22.86 | 5,371,768 | -0.54(-2.31%) |
Oct 08, 2015 | 23.79 | 23.80 | 22.77 | 23.40 | 6,371,361 | -0.77(-3.19%) |
Oct 07, 2015 | 24.48 | 24.56 | 23.77 | 24.17 | 2,655,067 | -0.19(-0.78%) |
Oct 06, 2015 | 25.18 | 25.31 | 24.09 | 24.36 | 3,600,645 | -0.85(-3.37%) |
Oct 05, 2015 | 25.04 | 25.48 | 24.78 | 25.21 | 4,565,163 | +0.36(+1.45%) |
Oct 02, 2015 | 23.37 | 24.87 | 22.77 | 24.85 | 4,413,678 | +1.12(+4.72%) |