Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.92 | 20.66 | 20.66 | 20.66 | 526,084 | -0.37(-1.74%) |
Dec 30, 2015 | 21.03 | 21.38 | 21.00 | 21.03 | 544,112 | -0.06(-0.27%) |
Dec 29, 2015 | 21.20 | 21.39 | 20.86 | 21.09 | 622,628 | -0.05(-0.22%) |
Dec 28, 2015 | 20.94 | 21.16 | 20.74 | 21.13 | 514,916 | +0.18(+0.85%) |
Dec 24, 2015 | 20.70 | 20.95 | 20.95 | 20.95 | 195,711 | +0.17(+0.81%) |
Dec 23, 2015 | 20.66 | 20.93 | 20.52 | 20.78 | 402,784 | +0.21(+1.02%) |
Dec 22, 2015 | 20.49 | 20.67 | 20.30 | 20.58 | 488,158 | +0.10(+0.47%) |
Dec 21, 2015 | 20.53 | 20.53 | 20.30 | 20.48 | 846,669 | +0.06(+0.27%) |
Dec 18, 2015 | 20.91 | 21.05 | 20.39 | 20.42 | 2,009,582 | -0.65(-3.09%) |
Dec 17, 2015 | 21.18 | 21.29 | 20.84 | 21.07 | 819,108 | -0.02(-0.07%) |
Dec 16, 2015 | 20.84 | 21.17 | 20.76 | 21.09 | 865,889 | +0.43(+2.07%) |
Dec 15, 2015 | 20.51 | 20.77 | 20.39 | 20.66 | 828,138 | +0.29(+1.40%) |
Dec 14, 2015 | 20.50 | 20.65 | 20.33 | 20.38 | 1,361,799 | -0.06(-0.30%) |
Dec 11, 2015 | 20.33 | 20.71 | 20.33 | 20.44 | 1,608,865 | -0.19(-0.94%) |
Dec 10, 2015 | 20.51 | 20.71 | 20.51 | 20.63 | 787,993 | +0.07(+0.35%) |
Dec 09, 2015 | 20.38 | 20.66 | 20.35 | 20.56 | 1,325,350 | +0.14(+0.67%) |
Dec 08, 2015 | 20.40 | 20.67 | 20.12 | 20.42 | 1,536,856 | -0.08(-0.40%) |
Dec 07, 2015 | 20.36 | 20.82 | 19.99 | 20.50 | 1,546,797 | +0.07(+0.32%) |
Dec 04, 2015 | 20.21 | 20.73 | 20.06 | 20.44 | 3,028,459 | +0.06(+0.30%) |
Dec 03, 2015 | 20.77 | 21.01 | 19.98 | 20.38 | 8,277,139 | -3.29(-13.90%) |
Dec 02, 2015 | 23.97 | 24.00 | 23.44 | 23.67 | 2,342,991 | -0.23(-0.96%) |
Dec 01, 2015 | 23.99 | 24.07 | 23.66 | 23.90 | 1,317,862 | +0.03(+0.13%) |
Nov 30, 2015 | 23.94 | 24.08 | 23.71 | 23.87 | 1,162,639 | -0.05(-0.21%) |
Nov 27, 2015 | 24.13 | 24.18 | 23.82 | 23.92 | 392,497 | -0.23(-0.95%) |
Nov 25, 2015 | 24.14 | 24.15 | 24.15 | 24.15 | 1,584,730 | +0.13(+0.53%) |
Nov 24, 2015 | 23.82 | 24.09 | 23.75 | 24.02 | 1,317,830 | +0.22(+0.94%) |
Nov 23, 2015 | 24.02 | 24.13 | 23.75 | 23.80 | 740,237 | -0.15(-0.62%) |
Nov 20, 2015 | 24.81 | 24.81 | 23.89 | 23.94 | 890,391 | -0.70(-2.85%) |
Nov 19, 2015 | 24.86 | 25.16 | 24.39 | 24.65 | 703,439 | -0.26(-1.06%) |
Nov 18, 2015 | 24.09 | 24.94 | 23.85 | 24.91 | 1,227,377 | +0.99(+4.13%) |
Nov 17, 2015 | 23.68 | 24.20 | 23.62 | 23.92 | 1,483,376 | +0.31(+1.29%) |
Nov 16, 2015 | 23.44 | 24.37 | 23.37 | 23.62 | 1,544,580 | +0.41(+1.78%) |
Nov 13, 2015 | 23.81 | 23.81 | 23.17 | 23.20 | 621,373 | -0.74(-3.08%) |
Nov 12, 2015 | 23.96 | 24.09 | 23.88 | 23.94 | 624,501 | -0.24(-1.01%) |
Nov 11, 2015 | 24.48 | 25.11 | 22.67 | 24.19 | 536,745 | -0.28(-1.14%) |
Nov 10, 2015 | 24.16 | 24.53 | 24.11 | 24.47 | 532,952 | +0.19(+0.77%) |
Nov 09, 2015 | 24.40 | 24.46 | 24.10 | 24.28 | 465,134 | -0.13(-0.55%) |
Nov 06, 2015 | 24.31 | 24.52 | 24.25 | 24.42 | 410,239 | +0.00(+0.00%) |
Nov 05, 2015 | 24.34 | 24.52 | 24.26 | 24.42 | 677,078 | +0.18(+0.76%) |
Nov 04, 2015 | 24.97 | 25.32 | 24.16 | 24.23 | 1,053,239 | -0.72(-2.88%) |
Nov 03, 2015 | 24.59 | 24.96 | 24.31 | 24.95 | 644,274 | +0.29(+1.16%) |
Nov 02, 2015 | 24.31 | 24.69 | 24.22 | 24.67 | 737,397 | +0.43(+1.77%) |
Oct 30, 2015 | 24.09 | 24.28 | 23.94 | 24.24 | 642,833 | +0.13(+0.53%) |
Oct 29, 2015 | 24.24 | 24.39 | 23.93 | 24.11 | 761,575 | -0.21(-0.88%) |
Oct 28, 2015 | 23.94 | 24.36 | 23.75 | 24.32 | 908,819 | +0.45(+1.88%) |
Oct 27, 2015 | 23.71 | 24.00 | 23.52 | 23.88 | 952,691 | +0.11(+0.47%) |
Oct 26, 2015 | 23.83 | 23.94 | 23.66 | 23.76 | 567,289 | -0.11(-0.47%) |
Oct 23, 2015 | 23.87 | 23.94 | 23.64 | 23.88 | 534,491 | +0.27(+1.14%) |
Oct 22, 2015 | 23.86 | 24.04 | 23.49 | 23.61 | 943,396 | -0.14(-0.58%) |
Oct 21, 2015 | 23.29 | 24.83 | 23.17 | 23.74 | 1,951,585 | +0.61(+2.64%) |
Oct 20, 2015 | 23.37 | 23.54 | 22.98 | 23.13 | 980,316 | -0.18(-0.79%) |
Oct 19, 2015 | 22.98 | 23.41 | 22.93 | 23.32 | 855,165 | +0.21(+0.93%) |
Oct 16, 2015 | 22.98 | 23.15 | 22.88 | 23.10 | 632,256 | +0.20(+0.89%) |
Oct 15, 2015 | 22.42 | 22.96 | 22.39 | 22.90 | 689,376 | +0.56(+2.51%) |
Oct 14, 2015 | 22.25 | 22.71 | 22.20 | 22.34 | 664,544 | +0.12(+0.53%) |
Oct 13, 2015 | 22.50 | 22.78 | 22.17 | 22.22 | 557,278 | -0.36(-1.58%) |
Oct 12, 2015 | 22.63 | 23.16 | 22.45 | 22.58 | 1,952,802 | -0.04(-0.16%) |
Oct 09, 2015 | 22.03 | 22.67 | 22.00 | 22.61 | 1,546,549 | +0.64(+2.92%) |
Oct 08, 2015 | 22.30 | 22.62 | 21.95 | 21.97 | 880,016 | -0.45(-2.00%) |
Oct 07, 2015 | 22.86 | 23.30 | 22.35 | 22.42 | 1,074,424 | -0.26(-1.15%) |
Oct 06, 2015 | 22.52 | 22.82 | 22.49 | 22.68 | 1,066,918 | +0.09(+0.38%) |
Oct 05, 2015 | 22.19 | 22.86 | 22.15 | 22.59 | 926,402 | +0.50(+2.28%) |
Oct 02, 2015 | 21.85 | 22.10 | 21.72 | 22.09 | 1,043,269 | +0.06(+0.28%) |