Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.09 | 23.12 | 22.90 | 22.96 | 34,034 | -0.01(-0.04%) |
Jan 28, 2016 | 23.18 | 23.33 | 22.96 | 22.97 | 18,961 | -0.03(-0.13%) |
Jan 27, 2016 | 22.86 | 23.29 | 22.86 | 23.00 | 48,691 | +0.09(+0.39%) |
Jan 26, 2016 | 23.14 | 23.15 | 22.89 | 22.91 | 22,524 | +0.08(+0.35%) |
Jan 25, 2016 | 23.00 | 23.37 | 22.82 | 22.83 | 20,906 | -0.17(-0.74%) |
Jan 22, 2016 | 23.02 | 23.10 | 22.75 | 23.00 | 30,912 | -0.01(-0.04%) |
Jan 21, 2016 | 23.09 | 23.32 | 22.99 | 23.01 | 19,385 | -0.36(-1.54%) |
Jan 20, 2016 | 23.42 | 23.47 | 23.07 | 23.37 | 20,206 | -0.28(-1.18%) |
Jan 19, 2016 | 23.69 | 23.76 | 23.64 | 23.65 | 9,888 | -0.14(-0.59%) |
Jan 15, 2016 | 23.76 | 23.79 | 23.79 | 23.79 | 12,600 | -0.17(-0.71%) |
Jan 14, 2016 | 24.00 | 24.11 | 23.94 | 23.96 | 20,146 | -0.07(-0.29%) |
Jan 13, 2016 | 24.16 | 24.25 | 24.03 | 24.03 | 7,255 | -0.04(-0.17%) |
Jan 12, 2016 | 24.24 | 24.24 | 24.02 | 24.07 | 10,776 | -0.15(-0.62%) |
Jan 11, 2016 | 24.11 | 24.22 | 24.03 | 24.22 | 5,849 | +0.11(+0.46%) |
Jan 08, 2016 | 24.12 | 24.20 | 24.06 | 24.11 | 11,190 | -0.08(-0.33%) |
Jan 07, 2016 | 24.11 | 24.30 | 24.06 | 24.19 | 14,485 | -0.06(-0.25%) |
Jan 06, 2016 | 24.00 | 24.27 | 24.00 | 24.25 | 11,433 | +0.17(+0.71%) |
Jan 05, 2016 | 24.08 | 24.16 | 24.01 | 24.08 | 9,051 | +0.06(+0.25%) |
Jan 04, 2016 | 23.90 | 24.10 | 23.79 | 24.02 | 22,445 | -0.11(-0.47%) |
Dec 31, 2015 | 24.23 | 24.13 | 24.13 | 24.13 | 10,100 | -0.15(-0.61%) |
Dec 30, 2015 | 24.21 | 24.34 | 24.12 | 24.28 | 13,285 | +0.09(+0.37%) |
Dec 29, 2015 | 24.13 | 24.26 | 24.10 | 24.19 | 24,991 | +0.12(+0.50%) |
Dec 28, 2015 | 24.07 | 24.08 | 23.95 | 24.07 | 14,339 | -0.00(-0.00%) |
Dec 24, 2015 | 23.69 | 24.07 | 24.07 | 24.07 | 9,900 | +0.19(+0.80%) |
Dec 23, 2015 | 23.68 | 23.97 | 23.55 | 23.88 | 17,301 | +0.22(+0.93%) |
Dec 22, 2015 | 23.66 | 23.78 | 23.60 | 23.66 | 18,245 | +0.01(+0.04%) |
Dec 21, 2015 | 23.44 | 23.75 | 23.39 | 23.65 | 22,943 | +0.23(+0.98%) |
Dec 18, 2015 | 23.45 | 23.50 | 23.30 | 23.42 | 10,420 | +0.03(+0.13%) |
Dec 17, 2015 | 23.31 | 23.50 | 23.26 | 23.39 | 17,251 | +0.12(+0.52%) |
Dec 16, 2015 | 23.27 | 23.36 | 23.02 | 23.27 | 7,976 | +0.13(+0.56%) |
Dec 15, 2015 | 22.93 | 23.48 | 22.91 | 23.14 | 25,286 | -0.08(-0.34%) |
Dec 14, 2015 | 23.70 | 23.70 | 23.08 | 23.22 | 28,381 | -0.52(-2.19%) |
Dec 11, 2015 | 23.96 | 23.96 | 23.68 | 23.74 | 15,394 | -0.18(-0.75%) |
Dec 10, 2015 | 23.88 | 23.99 | 23.88 | 23.92 | 13,719 | -0.06(-0.25%) |
Dec 09, 2015 | 24.05 | 24.10 | 23.87 | 23.98 | 9,647 | +0.01(+0.04%) |
Dec 08, 2015 | 24.02 | 24.14 | 23.92 | 23.97 | 10,194 | -0.08(-0.33%) |
Dec 07, 2015 | 24.09 | 24.12 | 23.97 | 24.05 | 11,265 | -0.11(-0.45%) |
Dec 04, 2015 | 24.14 | 24.23 | 24.06 | 24.16 | 8,981 | -0.08(-0.33%) |
Dec 03, 2015 | 24.07 | 24.24 | 24.05 | 24.24 | 16,612 | +0.12(+0.50%) |
Dec 02, 2015 | 24.02 | 24.18 | 24.02 | 24.12 | 12,679 | +0.01(+0.04%) |
Dec 01, 2015 | 23.93 | 24.11 | 23.93 | 24.11 | 17,128 | +0.19(+0.79%) |
Nov 30, 2015 | 23.94 | 23.94 | 23.75 | 23.92 | 13,021 | +0.06(+0.25%) |
Nov 27, 2015 | 23.88 | 23.97 | 23.68 | 23.86 | 9,693 | -0.13(-0.54%) |
Nov 25, 2015 | 24.04 | 23.99 | 23.99 | 23.99 | 21,600 | +0.00(+0.00%) |
Nov 24, 2015 | 24.01 | 24.07 | 23.99 | 23.99 | 10,856 | -0.01(-0.04%) |
Nov 23, 2015 | 24.14 | 24.14 | 23.99 | 24.00 | 22,931 | -0.07(-0.29%) |
Nov 20, 2015 | 24.06 | 24.07 | 23.98 | 24.07 | 17,048 | +0.10(+0.43%) |
Nov 19, 2015 | 24.01 | 24.08 | 23.96 | 23.97 | 25,852 | -0.07(-0.30%) |
Nov 18, 2015 | 24.02 | 24.15 | 23.97 | 24.04 | 29,273 | -0.03(-0.12%) |
Nov 17, 2015 | 24.03 | 24.18 | 23.96 | 24.07 | 9,204 | +0.00(+0.00%) |
Nov 16, 2015 | 24.12 | 24.12 | 23.96 | 24.07 | 7,152 | +0.11(+0.48%) |
Nov 13, 2015 | 24.04 | 24.04 | 23.95 | 23.96 | 8,315 | -0.09(-0.39%) |
Nov 12, 2015 | 24.05 | 24.17 | 24.04 | 24.05 | 42,803 | -0.04(-0.17%) |
Nov 11, 2015 | 24.07 | 24.15 | 24.01 | 24.09 | 29,393 | +0.05(+0.21%) |
Nov 10, 2015 | 24.12 | 24.13 | 24.00 | 24.04 | 24,371 | -0.04(-0.17%) |
Nov 09, 2015 | 24.01 | 24.11 | 23.88 | 24.08 | 20,043 | +0.02(+0.08%) |
Nov 06, 2015 | 24.00 | 24.07 | 23.87 | 24.06 | 11,099 | -0.09(-0.37%) |
Nov 05, 2015 | 24.11 | 24.24 | 24.02 | 24.15 | 19,139 | +0.11(+0.46%) |
Nov 04, 2015 | 24.09 | 24.14 | 24.01 | 24.04 | 28,798 | -0.06(-0.25%) |
Nov 03, 2015 | 24.01 | 24.13 | 24.01 | 24.10 | 24,798 | +0.10(+0.42%) |