Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.61 | 21.88 | 21.48 | 21.70 | 1,912,542 | +0.22(+1.01%) |
Jan 28, 2016 | 21.16 | 21.77 | 21.12 | 21.48 | 3,202,778 | +0.46(+2.21%) |
Jan 27, 2016 | 20.80 | 21.36 | 20.73 | 21.01 | 1,776,662 | +0.12(+0.55%) |
Jan 26, 2016 | 20.70 | 21.05 | 20.65 | 20.90 | 1,847,262 | +0.36(+1.76%) |
Jan 25, 2016 | 20.80 | 20.88 | 20.47 | 20.54 | 2,577,943 | -0.38(-1.80%) |
Jan 22, 2016 | 20.77 | 21.03 | 20.63 | 20.91 | 3,394,588 | +0.62(+3.07%) |
Jan 21, 2016 | 19.91 | 20.50 | 19.86 | 20.29 | 3,253,947 | +0.45(+2.26%) |
Jan 20, 2016 | 19.78 | 20.03 | 18.92 | 19.84 | 3,285,568 | -0.25(-1.26%) |
Jan 19, 2016 | 20.37 | 20.49 | 19.94 | 20.10 | 2,600,676 | -0.02(-0.11%) |
Jan 15, 2016 | 20.44 | 20.12 | 20.12 | 20.12 | 3,333,697 | -0.96(-4.57%) |
Jan 14, 2016 | 20.72 | 21.26 | 20.49 | 21.08 | 2,102,621 | +0.41(+2.00%) |
Jan 13, 2016 | 21.05 | 21.38 | 20.57 | 20.67 | 3,360,570 | -0.33(-1.55%) |
Jan 12, 2016 | 21.02 | 21.23 | 20.82 | 20.99 | 2,530,302 | +0.13(+0.62%) |
Jan 11, 2016 | 20.73 | 20.90 | 20.58 | 20.86 | 2,699,183 | +0.29(+1.41%) |
Jan 08, 2016 | 20.96 | 20.96 | 20.52 | 20.57 | 3,028,716 | -0.23(-1.11%) |
Jan 07, 2016 | 20.94 | 21.10 | 20.74 | 20.80 | 3,580,269 | -0.59(-2.74%) |
Jan 06, 2016 | 21.62 | 21.71 | 21.20 | 21.39 | 3,698,635 | -0.59(-2.70%) |
Jan 05, 2016 | 22.06 | 22.17 | 21.80 | 21.99 | 2,409,848 | +0.01(+0.03%) |
Jan 04, 2016 | 22.48 | 22.48 | 21.70 | 21.98 | 2,451,773 | -0.85(-3.74%) |
Dec 31, 2015 | 22.96 | 22.83 | 22.83 | 22.83 | 1,210,659 | -0.28(-1.22%) |
Dec 30, 2015 | 23.17 | 23.35 | 23.07 | 23.11 | 800,728 | -0.14(-0.62%) |
Dec 29, 2015 | 23.25 | 23.42 | 23.07 | 23.26 | 918,605 | +0.12(+0.50%) |
Dec 28, 2015 | 23.23 | 23.38 | 23.01 | 23.14 | 663,527 | -0.14(-0.59%) |
Dec 24, 2015 | 23.09 | 23.28 | 23.28 | 23.28 | 574,465 | +0.19(+0.82%) |
Dec 23, 2015 | 22.94 | 23.32 | 22.73 | 23.09 | 1,494,451 | +0.28(+1.24%) |
Dec 22, 2015 | 22.74 | 22.88 | 22.49 | 22.81 | 1,111,876 | +0.18(+0.80%) |
Dec 21, 2015 | 22.92 | 23.11 | 22.41 | 22.63 | 1,620,749 | -0.13(-0.57%) |
Dec 18, 2015 | 22.95 | 23.17 | 22.74 | 22.76 | 1,724,350 | -0.38(-1.66%) |
Dec 17, 2015 | 23.40 | 23.53 | 23.04 | 23.14 | 1,131,906 | -0.27(-1.14%) |
Dec 16, 2015 | 23.09 | 23.45 | 22.96 | 23.41 | 1,390,334 | +0.54(+2.37%) |
Dec 15, 2015 | 22.83 | 23.03 | 22.68 | 22.87 | 1,973,526 | +0.17(+0.73%) |
Dec 14, 2015 | 22.90 | 23.11 | 22.41 | 22.70 | 1,642,888 | -0.17(-0.76%) |
Dec 11, 2015 | 23.17 | 23.29 | 22.79 | 22.88 | 1,096,326 | -0.62(-2.62%) |
Dec 10, 2015 | 23.47 | 23.74 | 23.40 | 23.49 | 1,197,464 | -0.01(-0.03%) |
Dec 09, 2015 | 23.62 | 23.87 | 23.30 | 23.50 | 1,371,768 | -0.11(-0.46%) |
Dec 08, 2015 | 24.07 | 24.07 | 23.58 | 23.61 | 1,993,168 | -0.63(-2.60%) |
Dec 07, 2015 | 24.68 | 24.75 | 24.16 | 24.24 | 1,645,675 | -0.64(-2.56%) |
Dec 04, 2015 | 24.61 | 24.92 | 24.53 | 24.87 | 1,142,057 | +0.25(+1.03%) |
Dec 03, 2015 | 24.76 | 24.87 | 24.48 | 24.62 | 1,049,297 | -0.11(-0.44%) |
Dec 02, 2015 | 25.10 | 25.27 | 24.59 | 24.73 | 1,402,499 | -0.42(-1.67%) |
Dec 01, 2015 | 24.90 | 25.22 | 24.87 | 25.15 | 1,032,994 | +0.28(+1.14%) |
Nov 30, 2015 | 24.73 | 25.01 | 24.58 | 24.87 | 1,205,055 | +0.14(+0.59%) |
Nov 27, 2015 | 24.62 | 24.77 | 24.55 | 24.72 | 331,842 | +0.09(+0.38%) |
Nov 25, 2015 | 24.69 | 24.63 | 24.63 | 24.63 | 634,812 | +0.09(+0.38%) |
Nov 24, 2015 | 24.40 | 24.77 | 24.27 | 24.53 | 1,235,349 | +0.06(+0.23%) |
Nov 23, 2015 | 24.65 | 24.77 | 24.44 | 24.48 | 1,047,109 | -0.19(-0.76%) |
Nov 20, 2015 | 24.69 | 25.03 | 24.62 | 24.66 | 1,021,786 | +0.06(+0.23%) |
Nov 19, 2015 | 24.36 | 24.64 | 24.36 | 24.61 | 908,227 | +0.18(+0.74%) |
Nov 18, 2015 | 24.21 | 24.51 | 23.97 | 24.43 | 1,585,075 | +0.44(+1.83%) |
Nov 17, 2015 | 23.96 | 24.35 | 23.87 | 23.99 | 1,633,949 | +0.06(+0.27%) |
Nov 16, 2015 | 23.84 | 24.04 | 23.65 | 23.92 | 1,445,063 | +0.09(+0.39%) |
Nov 13, 2015 | 23.74 | 23.96 | 23.59 | 23.83 | 1,854,566 | -0.02(-0.09%) |
Nov 12, 2015 | 23.97 | 24.17 | 23.64 | 23.85 | 1,678,869 | -0.29(-1.22%) |
Nov 11, 2015 | 24.03 | 24.38 | 23.95 | 24.15 | 1,317,610 | +0.20(+0.84%) |
Nov 10, 2015 | 23.38 | 24.07 | 23.18 | 23.95 | 2,065,136 | +0.55(+2.33%) |
Nov 09, 2015 | 24.66 | 24.70 | 23.23 | 23.40 | 2,833,609 | -1.34(-5.40%) |
Nov 06, 2015 | 25.22 | 25.22 | 24.53 | 24.74 | 1,202,435 | -0.22(-0.86%) |
Nov 05, 2015 | 24.94 | 25.02 | 24.66 | 24.95 | 1,174,132 | +0.00(+0.00%) |
Nov 04, 2015 | 25.24 | 25.28 | 24.86 | 24.95 | 974,657 | -0.25(-1.00%) |
Nov 03, 2015 | 24.96 | 25.25 | 24.60 | 25.20 | 1,342,088 | +0.12(+0.49%) |