Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.42 | 22.77 | 22.77 | 22.77 | 885,156 | +0.17(+0.75%) |
Dec 30, 2015 | 22.89 | 23.14 | 22.36 | 22.60 | 1,408,024 | -0.39(-1.70%) |
Dec 29, 2015 | 23.06 | 23.28 | 22.79 | 22.99 | 1,420,182 | -0.08(-0.35%) |
Dec 28, 2015 | 23.37 | 24.24 | 23.02 | 23.07 | 1,028,454 | -0.38(-1.63%) |
Dec 24, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 332,046 | -0.06(-0.26%) |
Dec 23, 2015 | 23.45 | 24.01 | 23.40 | 23.52 | 846,651 | +0.15(+0.65%) |
Dec 22, 2015 | 24.12 | 24.12 | 23.25 | 23.37 | 1,382,764 | -0.60(-2.52%) |
Dec 21, 2015 | 24.20 | 24.32 | 23.71 | 23.97 | 729,324 | +0.15(+0.63%) |
Dec 18, 2015 | 24.47 | 24.52 | 23.67 | 23.82 | 2,438,040 | -0.66(-2.69%) |
Dec 17, 2015 | 24.92 | 24.93 | 24.46 | 24.48 | 563,514 | -0.28(-1.11%) |
Dec 16, 2015 | 24.29 | 24.91 | 24.27 | 24.75 | 1,486,081 | +0.48(+1.98%) |
Dec 15, 2015 | 23.93 | 24.36 | 23.79 | 24.27 | 897,520 | +0.64(+2.71%) |
Dec 14, 2015 | 23.99 | 24.29 | 23.51 | 23.63 | 888,959 | -0.10(-0.41%) |
Dec 11, 2015 | 24.47 | 25.00 | 23.61 | 23.73 | 934,429 | -1.05(-4.23%) |
Dec 10, 2015 | 25.18 | 25.30 | 24.62 | 24.78 | 911,116 | -0.33(-1.31%) |
Dec 09, 2015 | 24.22 | 25.24 | 24.05 | 25.11 | 1,596,809 | +0.76(+3.10%) |
Dec 08, 2015 | 24.03 | 24.61 | 23.96 | 24.35 | 2,295,658 | +0.09(+0.37%) |
Dec 07, 2015 | 23.51 | 24.67 | 23.51 | 24.26 | 1,792,764 | +0.38(+1.60%) |
Dec 04, 2015 | 23.82 | 24.24 | 23.77 | 23.88 | 1,710,909 | +0.19(+0.79%) |
Dec 03, 2015 | 24.32 | 24.46 | 23.41 | 23.69 | 1,980,909 | -0.66(-2.70%) |
Dec 02, 2015 | 24.71 | 25.04 | 24.29 | 24.35 | 1,626,381 | -0.39(-1.58%) |
Dec 01, 2015 | 24.81 | 24.94 | 23.95 | 24.74 | 1,926,106 | +0.06(+0.25%) |
Nov 30, 2015 | 24.20 | 25.15 | 23.92 | 24.68 | 2,499,465 | -1.03(-4.01%) |
Nov 27, 2015 | 25.76 | 25.89 | 25.53 | 25.71 | 403,243 | +0.02(+0.07%) |
Nov 25, 2015 | 25.52 | 25.69 | 25.69 | 25.69 | 1,026,980 | +0.50(+1.97%) |
Nov 24, 2015 | 24.82 | 25.36 | 24.74 | 25.20 | 1,202,788 | +0.38(+1.54%) |
Nov 23, 2015 | 24.03 | 25.00 | 24.03 | 24.81 | 1,493,121 | +0.70(+2.91%) |
Nov 20, 2015 | 23.94 | 24.74 | 23.87 | 24.11 | 1,839,870 | +0.28(+1.19%) |
Nov 19, 2015 | 24.05 | 24.43 | 23.61 | 23.83 | 1,583,458 | -0.14(-0.59%) |
Nov 18, 2015 | 23.71 | 24.00 | 23.17 | 23.97 | 1,901,595 | +0.43(+1.81%) |
Nov 17, 2015 | 24.47 | 24.47 | 23.51 | 23.54 | 2,721,596 | -0.95(-3.88%) |
Nov 16, 2015 | 24.88 | 25.03 | 23.77 | 24.49 | 2,952,236 | -0.98(-3.84%) |
Nov 13, 2015 | 25.84 | 25.93 | 25.40 | 25.47 | 1,062,093 | -0.45(-1.75%) |
Nov 12, 2015 | 26.72 | 27.05 | 25.90 | 25.92 | 1,273,081 | -1.05(-3.89%) |
Nov 11, 2015 | 26.56 | 27.33 | 26.49 | 26.97 | 2,033,967 | +0.43(+1.61%) |
Nov 10, 2015 | 25.22 | 26.59 | 25.12 | 26.55 | 2,047,644 | +1.28(+5.06%) |
Nov 09, 2015 | 25.04 | 25.44 | 24.44 | 25.27 | 1,852,557 | -0.05(-0.21%) |
Nov 06, 2015 | 24.67 | 25.93 | 24.67 | 25.32 | 4,116,545 | +0.25(+0.99%) |
Nov 05, 2015 | 26.15 | 26.15 | 24.00 | 25.07 | 5,373,389 | -1.54(-5.78%) |
Nov 04, 2015 | 26.08 | 26.88 | 25.81 | 26.61 | 2,616,247 | +0.30(+1.15%) |
Nov 03, 2015 | 26.19 | 26.88 | 25.98 | 26.31 | 2,050,986 | -0.04(-0.17%) |
Nov 02, 2015 | 25.76 | 26.74 | 25.68 | 26.35 | 2,290,494 | +0.63(+2.45%) |
Oct 30, 2015 | 25.76 | 25.92 | 25.44 | 25.72 | 1,416,653 | +0.01(+0.03%) |
Oct 29, 2015 | 25.45 | 25.92 | 25.32 | 25.71 | 1,247,148 | +0.20(+0.77%) |
Oct 28, 2015 | 25.30 | 25.91 | 25.04 | 25.52 | 1,483,627 | +0.28(+1.13%) |
Oct 27, 2015 | 25.35 | 25.51 | 24.87 | 25.23 | 1,302,418 | -0.16(-0.63%) |
Oct 26, 2015 | 25.35 | 25.74 | 25.22 | 25.39 | 1,846,453 | -0.01(-0.04%) |
Oct 23, 2015 | 25.10 | 25.61 | 25.10 | 25.40 | 1,810,699 | +0.45(+1.82%) |
Oct 22, 2015 | 25.01 | 25.38 | 24.79 | 24.95 | 2,545,448 | +0.03(+0.11%) |
Oct 21, 2015 | 25.69 | 26.07 | 24.35 | 24.92 | 2,203,492 | -0.77(-3.01%) |
Oct 20, 2015 | 25.25 | 26.01 | 25.25 | 25.69 | 1,393,408 | +0.37(+1.47%) |
Oct 19, 2015 | 25.21 | 25.41 | 24.95 | 25.32 | 1,329,852 | -0.01(-0.03%) |
Oct 16, 2015 | 25.13 | 25.65 | 25.05 | 25.33 | 1,468,304 | +0.20(+0.78%) |
Oct 15, 2015 | 24.61 | 25.18 | 24.13 | 25.13 | 1,575,990 | +0.53(+2.17%) |
Oct 14, 2015 | 25.20 | 25.50 | 24.56 | 24.60 | 1,640,666 | -0.68(-2.71%) |
Oct 13, 2015 | 25.31 | 25.77 | 25.12 | 25.28 | 1,588,269 | -0.09(-0.35%) |
Oct 12, 2015 | 24.90 | 25.52 | 24.27 | 25.37 | 1,237,989 | +0.54(+2.18%) |
Oct 09, 2015 | 24.32 | 24.98 | 24.10 | 24.83 | 1,258,589 | +0.52(+2.12%) |
Oct 08, 2015 | 23.66 | 24.38 | 23.61 | 24.32 | 1,320,931 | +0.68(+2.89%) |
Oct 07, 2015 | 23.91 | 24.01 | 23.39 | 23.63 | 1,897,693 | -0.57(-2.35%) |
Oct 06, 2015 | 24.42 | 24.92 | 24.14 | 24.20 | 1,792,025 | -0.68(-2.71%) |
Oct 05, 2015 | 24.04 | 25.24 | 23.99 | 24.88 | 2,528,954 | +0.99(+4.13%) |
Oct 02, 2015 | 23.97 | 24.05 | 23.36 | 23.89 | 1,845,454 | -0.51(-2.08%) |