DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2015 | $24.69 | $24.91 | $24.60 | $24.78 | 2,582,004 |
December 30 2015 | $24.95 | $25.00 | $24.69 | $24.73 | 1,398,371 |
December 29 2015 | $24.87 | $25.16 | $24.85 | $24.98 | 3,379,168 |
December 28 2015 | $24.67 | $25.02 | $24.52 | $24.69 | 2,685,376 |
December 24 2015 | $25.04 | $25.15 | $24.64 | $24.72 | 2,726,385 |
December 23 2015 | $25.21 | $25.32 | $24.52 | $25.19 | 3,865,855 |
December 22 2015 | $24.82 | $25.13 | $24.69 | $25.01 | 4,475,684 |
December 21 2015 | $24.32 | $24.77 | $24.13 | $24.76 | 4,689,012 |
December 18 2015 | $24.48 | $24.71 | $23.94 | $24.22 | 7,342,811 |
December 17 2015 | $25.32 | $25.32 | $24.62 | $24.71 | 5,771,228 |
December 16 2015 | $24.55 | $25.32 | $24.54 | $25.23 | 6,851,497 |
December 15 2015 | $24.23 | $24.68 | $24.08 | $24.48 | 7,203,051 |
December 14 2015 | $23.48 | $23.68 | $22.94 | $23.54 | 6,159,678 |
December 11 2015 | $23.29 | $23.46 | $22.92 | $23.00 | 3,293,086 |
December 10 2015 | $23.11 | $23.67 | $22.76 | $23.56 | 3,980,874 |
December 09 2015 | $23.30 | $23.95 | $22.87 | $23.10 | 4,905,040 |
December 08 2015 | $23.32 | $23.74 | $23.17 | $23.63 | 4,637,483 |
December 07 2015 | $23.05 | $23.58 | $22.76 | $23.52 | 4,113,986 |
December 04 2015 | $22.61 | $23.26 | $22.49 | $23.15 | 5,403,422 |
December 03 2015 | $23.47 | $23.48 | $22.45 | $22.61 | 6,689,315 |
December 02 2015 | $23.54 | $23.89 | $23.29 | $23.38 | 4,059,666 |
December 01 2015 | $23.97 | $24.12 | $23.49 | $23.64 | 4,616,509 |
November 30 2015 | $23.70 | $24.17 | $23.35 | $23.79 | 6,319,846 |
November 27 2015 | $24.23 | $24.39 | $23.78 | $23.83 | 2,222,121 |
November 25 2015 | $24.15 | $24.41 | $23.95 | $24.26 | 4,211,456 |