Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.67 | 24.34 | 24.34 | 24.34 | 146,319 | -0.21(-0.85%) |
Dec 30, 2015 | 24.64 | 24.79 | 24.52 | 24.55 | 94,909 | -0.14(-0.55%) |
Dec 29, 2015 | 24.46 | 24.70 | 24.46 | 24.69 | 197,750 | +0.32(+1.32%) |
Dec 28, 2015 | 24.12 | 24.43 | 23.99 | 24.37 | 192,629 | +0.24(+1.01%) |
Dec 24, 2015 | 24.17 | 24.12 | 24.12 | 24.12 | 58,779 | +0.03(+0.12%) |
Dec 23, 2015 | 23.92 | 24.12 | 23.84 | 24.09 | 131,066 | +0.18(+0.75%) |
Dec 22, 2015 | 23.91 | 24.23 | 23.89 | 23.92 | 142,907 | +0.01(+0.06%) |
Dec 21, 2015 | 23.71 | 24.17 | 23.71 | 23.90 | 199,025 | +0.38(+1.61%) |
Dec 18, 2015 | 24.30 | 24.41 | 23.49 | 23.52 | 1,097,888 | -0.55(-2.28%) |
Dec 17, 2015 | 24.24 | 24.29 | 23.92 | 24.07 | 189,719 | +0.08(+0.32%) |
Dec 16, 2015 | 23.61 | 24.06 | 23.31 | 23.99 | 175,467 | +0.59(+2.54%) |
Dec 15, 2015 | 23.20 | 23.41 | 23.14 | 23.40 | 273,884 | +0.36(+1.56%) |
Dec 14, 2015 | 23.21 | 23.38 | 22.92 | 23.04 | 222,983 | -0.23(-0.97%) |
Dec 11, 2015 | 22.97 | 23.38 | 22.89 | 23.26 | 200,339 | +0.11(+0.46%) |
Dec 10, 2015 | 23.36 | 23.51 | 23.12 | 23.16 | 154,722 | -0.11(-0.46%) |
Dec 09, 2015 | 23.00 | 23.39 | 22.97 | 23.26 | 259,276 | +0.20(+0.89%) |
Dec 08, 2015 | 22.64 | 23.36 | 22.61 | 23.06 | 1,806,843 | -0.59(-2.51%) |
Dec 07, 2015 | 23.58 | 23.66 | 23.33 | 23.65 | 114,172 | +0.08(+0.33%) |
Dec 04, 2015 | 23.36 | 23.74 | 23.36 | 23.57 | 89,237 | +0.28(+1.21%) |
Dec 03, 2015 | 23.67 | 23.68 | 23.26 | 23.29 | 130,002 | -0.35(-1.46%) |
Dec 02, 2015 | 23.79 | 23.96 | 23.60 | 23.64 | 134,353 | -0.26(-1.09%) |
Dec 01, 2015 | 23.74 | 23.95 | 23.62 | 23.90 | 83,331 | +0.20(+0.86%) |
Nov 30, 2015 | 23.89 | 24.01 | 23.57 | 23.69 | 122,406 | -0.10(-0.42%) |
Nov 27, 2015 | 23.60 | 23.86 | 23.60 | 23.79 | 47,205 | +0.23(+0.99%) |
Nov 25, 2015 | 23.50 | 23.56 | 23.56 | 23.56 | 41,898 | +0.04(+0.18%) |
Nov 24, 2015 | 23.27 | 23.55 | 23.04 | 23.52 | 94,712 | +0.13(+0.54%) |
Nov 23, 2015 | 23.44 | 23.54 | 23.26 | 23.39 | 78,054 | -0.04(-0.15%) |
Nov 20, 2015 | 23.30 | 23.52 | 23.26 | 23.43 | 91,739 | +0.23(+1.01%) |
Nov 19, 2015 | 23.24 | 23.35 | 23.00 | 23.19 | 73,407 | +0.01(+0.06%) |
Nov 18, 2015 | 23.19 | 23.24 | 22.93 | 23.18 | 115,016 | +0.05(+0.21%) |
Nov 17, 2015 | 23.06 | 23.31 | 22.97 | 23.13 | 67,011 | +0.00(+0.00%) |
Nov 16, 2015 | 22.74 | 23.15 | 22.71 | 23.13 | 87,228 | +0.31(+1.36%) |
Nov 13, 2015 | 22.77 | 23.02 | 22.72 | 22.82 | 119,150 | -0.09(-0.40%) |
Nov 12, 2015 | 23.00 | 23.21 | 22.80 | 22.91 | 96,151 | -0.14(-0.61%) |
Nov 11, 2015 | 23.18 | 23.31 | 22.96 | 23.05 | 127,858 | -0.05(-0.21%) |
Nov 10, 2015 | 22.73 | 23.23 | 22.73 | 23.10 | 180,906 | +0.39(+1.71%) |
Nov 09, 2015 | 23.00 | 23.00 | 22.47 | 22.71 | 152,600 | -0.39(-1.68%) |
Nov 06, 2015 | 23.24 | 23.24 | 22.73 | 23.10 | 171,377 | -0.35(-1.51%) |
Nov 05, 2015 | 23.33 | 23.48 | 23.13 | 23.45 | 102,156 | +0.16(+0.70%) |
Nov 04, 2015 | 23.29 | 23.29 | 23.03 | 23.29 | 139,410 | -0.01(-0.06%) |
Nov 03, 2015 | 23.25 | 23.31 | 22.97 | 23.31 | 102,101 | -0.01(-0.06%) |
Nov 02, 2015 | 22.93 | 23.32 | 22.83 | 23.32 | 103,276 | +0.45(+1.95%) |
Oct 30, 2015 | 23.24 | 23.24 | 22.82 | 22.88 | 80,182 | -0.26(-1.13%) |
Oct 29, 2015 | 23.45 | 23.45 | 22.96 | 23.14 | 115,085 | -0.32(-1.36%) |
Oct 28, 2015 | 23.38 | 24.07 | 23.25 | 23.45 | 267,483 | +0.17(+0.73%) |
Oct 27, 2015 | 22.96 | 23.39 | 22.82 | 23.29 | 167,314 | +0.45(+1.98%) |
Oct 26, 2015 | 22.80 | 22.86 | 22.56 | 22.83 | 88,973 | +0.05(+0.22%) |
Oct 23, 2015 | 22.76 | 22.92 | 22.48 | 22.78 | 121,135 | -0.01(-0.03%) |
Oct 22, 2015 | 22.36 | 22.80 | 22.27 | 22.79 | 145,769 | +0.54(+2.41%) |
Oct 21, 2015 | 22.10 | 22.42 | 22.10 | 22.25 | 137,784 | +0.20(+0.90%) |
Oct 20, 2015 | 22.07 | 22.25 | 21.96 | 22.06 | 132,865 | -0.06(-0.29%) |
Oct 19, 2015 | 21.75 | 22.14 | 21.75 | 22.12 | 237,668 | +0.40(+1.82%) |
Oct 16, 2015 | 21.89 | 22.14 | 21.60 | 21.72 | 261,660 | -0.16(-0.74%) |
Oct 15, 2015 | 21.58 | 21.90 | 21.45 | 21.89 | 127,299 | +0.34(+1.57%) |
Oct 14, 2015 | 21.69 | 21.98 | 21.53 | 21.55 | 79,957 | -0.19(-0.88%) |
Oct 13, 2015 | 21.85 | 22.00 | 21.66 | 21.74 | 66,672 | -0.15(-0.68%) |
Oct 12, 2015 | 21.75 | 22.06 | 21.75 | 21.89 | 62,143 | +0.21(+0.98%) |
Oct 09, 2015 | 21.83 | 21.83 | 21.62 | 21.67 | 46,533 | -0.15(-0.68%) |
Oct 08, 2015 | 21.63 | 21.85 | 21.52 | 21.82 | 87,671 | +0.18(+0.85%) |
Oct 07, 2015 | 21.42 | 21.69 | 21.26 | 21.64 | 168,680 | +0.31(+1.46%) |
Oct 06, 2015 | 21.34 | 21.62 | 21.20 | 21.33 | 136,098 | -0.06(-0.26%) |
Oct 05, 2015 | 21.12 | 21.45 | 21.10 | 21.38 | 159,626 | +0.32(+1.54%) |
Oct 02, 2015 | 20.93 | 21.17 | 20.62 | 21.06 | 152,801 | +0.01(+0.03%) |