Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.63 | 26.59 | 26.59 | 26.59 | 931,800 | -0.04(-0.15%) |
Dec 30, 2015 | 26.51 | 26.74 | 25.88 | 26.63 | 1,214,335 | -0.28(-1.04%) |
Dec 29, 2015 | 26.95 | 27.34 | 26.50 | 26.91 | 1,145,154 | +0.26(+0.98%) |
Dec 28, 2015 | 26.30 | 26.94 | 26.30 | 26.65 | 1,249,944 | +0.15(+0.57%) |
Dec 24, 2015 | 26.20 | 26.50 | 26.50 | 26.50 | 302,500 | +0.18(+0.68%) |
Dec 23, 2015 | 26.30 | 26.89 | 26.20 | 26.32 | 1,041,516 | +0.23(+0.88%) |
Dec 22, 2015 | 25.26 | 26.26 | 25.19 | 26.09 | 1,221,479 | +0.80(+3.16%) |
Dec 21, 2015 | 25.06 | 25.44 | 24.73 | 25.29 | 1,698,732 | +0.30(+1.20%) |
Dec 18, 2015 | 25.82 | 26.26 | 24.82 | 24.99 | 2,947,854 | -0.70(-2.72%) |
Dec 17, 2015 | 25.84 | 26.22 | 25.24 | 25.69 | 1,433,988 | -0.11(-0.45%) |
Dec 16, 2015 | 25.41 | 25.89 | 25.31 | 25.80 | 867,656 | +0.59(+2.36%) |
Dec 15, 2015 | 25.61 | 25.86 | 25.12 | 25.21 | 1,204,262 | -0.20(-0.79%) |
Dec 14, 2015 | 25.55 | 25.91 | 25.23 | 25.41 | 1,200,136 | -0.08(-0.31%) |
Dec 11, 2015 | 25.30 | 25.95 | 24.97 | 25.49 | 1,397,787 | -0.14(-0.55%) |
Dec 10, 2015 | 25.26 | 26.00 | 25.26 | 25.63 | 1,313,285 | +0.30(+1.18%) |
Dec 09, 2015 | 24.93 | 25.50 | 24.84 | 25.33 | 1,164,780 | +0.39(+1.56%) |
Dec 08, 2015 | 25.25 | 25.38 | 24.62 | 24.94 | 1,246,577 | -0.62(-2.43%) |
Dec 07, 2015 | 24.70 | 25.71 | 24.55 | 25.56 | 1,287,650 | +0.54(+2.16%) |
Dec 04, 2015 | 25.12 | 25.40 | 24.69 | 25.02 | 1,371,443 | +0.03(+0.12%) |
Dec 03, 2015 | 24.29 | 25.46 | 24.14 | 24.99 | 1,724,035 | +0.73(+3.01%) |
Dec 02, 2015 | 24.62 | 24.80 | 23.85 | 24.26 | 1,280,820 | -0.44(-1.78%) |
Dec 01, 2015 | 24.34 | 24.99 | 24.18 | 24.70 | 1,317,353 | +0.57(+2.36%) |
Nov 30, 2015 | 24.79 | 24.83 | 24.10 | 24.13 | 928,682 | -0.50(-2.03%) |
Nov 27, 2015 | 24.77 | 24.97 | 24.45 | 24.63 | 476,851 | -0.20(-0.81%) |
Nov 25, 2015 | 24.22 | 24.83 | 24.83 | 24.83 | 1,252,900 | +0.57(+2.35%) |
Nov 24, 2015 | 23.54 | 24.57 | 23.50 | 24.26 | 1,259,033 | +0.66(+2.80%) |
Nov 23, 2015 | 23.57 | 23.99 | 23.48 | 23.60 | 1,062,327 | +0.12(+0.51%) |
Nov 20, 2015 | 23.62 | 24.13 | 23.36 | 23.48 | 1,337,209 | -0.21(-0.89%) |
Nov 19, 2015 | 24.63 | 24.64 | 23.62 | 23.69 | 1,283,832 | -0.92(-3.74%) |
Nov 18, 2015 | 23.68 | 24.78 | 23.55 | 24.61 | 3,580,750 | +0.83(+3.49%) |
Nov 17, 2015 | 23.41 | 23.87 | 23.02 | 23.78 | 1,467,090 | +0.42(+1.80%) |
Nov 16, 2015 | 22.81 | 23.39 | 22.74 | 23.36 | 957,613 | +0.43(+1.88%) |
Nov 13, 2015 | 22.87 | 23.24 | 22.43 | 22.93 | 1,514,382 | +0.02(+0.09%) |
Nov 12, 2015 | 22.71 | 23.42 | 22.70 | 22.91 | 1,310,344 | +0.08(+0.35%) |
Nov 11, 2015 | 23.26 | 23.48 | 22.66 | 22.83 | 1,013,169 | -0.43(-1.85%) |
Nov 10, 2015 | 22.97 | 23.57 | 22.97 | 23.26 | 1,668,617 | +0.28(+1.22%) |
Nov 09, 2015 | 23.95 | 24.32 | 22.77 | 22.98 | 2,785,489 | -1.06(-4.41%) |
Nov 06, 2015 | 23.04 | 24.05 | 22.78 | 24.04 | 3,117,197 | +1.03(+4.48%) |
Nov 05, 2015 | 22.15 | 23.08 | 21.59 | 23.01 | 10,241,238 | +3.13(+15.74%) |
Nov 04, 2015 | 20.96 | 20.99 | 19.75 | 19.88 | 3,889,203 | -1.00(-4.79%) |
Nov 03, 2015 | 20.98 | 21.06 | 20.52 | 20.88 | 2,472,389 | -0.05(-0.24%) |
Nov 02, 2015 | 20.28 | 21.10 | 20.04 | 20.93 | 2,161,207 | +0.55(+2.70%) |
Oct 30, 2015 | 20.86 | 20.98 | 20.24 | 20.38 | 1,391,657 | -0.52(-2.49%) |
Oct 29, 2015 | 20.73 | 21.10 | 20.51 | 20.90 | 968,335 | +0.01(+0.05%) |
Oct 28, 2015 | 21.17 | 21.40 | 20.55 | 20.89 | 2,216,339 | -0.09(-0.43%) |
Oct 27, 2015 | 20.54 | 21.25 | 20.39 | 20.98 | 1,703,467 | +0.71(+3.50%) |
Oct 26, 2015 | 22.25 | 22.26 | 19.93 | 20.27 | 4,361,306 | -2.12(-9.47%) |
Oct 23, 2015 | 22.68 | 22.96 | 22.07 | 22.39 | 810,406 | -0.21(-0.93%) |
Oct 22, 2015 | 22.75 | 22.99 | 22.37 | 22.60 | 1,248,162 | -0.01(-0.04%) |
Oct 21, 2015 | 22.59 | 22.85 | 22.34 | 22.61 | 1,193,504 | -0.04(-0.18%) |
Oct 20, 2015 | 22.78 | 22.82 | 22.34 | 22.65 | 1,040,568 | +0.00(+0.00%) |
Oct 19, 2015 | 22.75 | 22.89 | 22.48 | 22.65 | 1,233,744 | +0.05(+0.22%) |
Oct 16, 2015 | 22.21 | 22.91 | 21.82 | 22.60 | 2,185,009 | +0.50(+2.26%) |
Oct 15, 2015 | 21.97 | 22.37 | 21.55 | 22.10 | 1,352,985 | +0.28(+1.28%) |
Oct 14, 2015 | 22.41 | 22.64 | 21.73 | 21.82 | 1,228,999 | -0.52(-2.33%) |
Oct 13, 2015 | 22.78 | 22.97 | 22.33 | 22.34 | 1,190,153 | -0.60(-2.62%) |
Oct 12, 2015 | 23.65 | 23.69 | 22.65 | 22.94 | 1,429,756 | -0.60(-2.55%) |
Oct 09, 2015 | 22.93 | 23.87 | 22.80 | 23.54 | 2,044,169 | +0.55(+2.39%) |
Oct 08, 2015 | 22.35 | 23.21 | 22.24 | 22.99 | 2,406,829 | +0.66(+2.96%) |
Oct 07, 2015 | 22.13 | 22.49 | 21.93 | 22.33 | 1,515,582 | +0.31(+1.41%) |
Oct 06, 2015 | 22.55 | 22.56 | 21.72 | 22.02 | 1,493,835 | -0.47(-2.09%) |
Oct 05, 2015 | 22.16 | 22.61 | 22.11 | 22.49 | 1,355,138 | +0.49(+2.23%) |
Oct 02, 2015 | 20.98 | 22.09 | 20.77 | 22.00 | 2,574,024 | +0.90(+4.27%) |