Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.31 | 22.12 | 21.27 | 22.01 | 847,231 | +0.75(+3.53%) |
Jan 28, 2016 | 21.59 | 21.85 | 20.75 | 21.26 | 885,228 | -0.46(-2.12%) |
Jan 27, 2016 | 22.09 | 22.22 | 21.38 | 21.72 | 730,193 | -0.47(-2.12%) |
Jan 26, 2016 | 22.51 | 22.62 | 22.00 | 22.19 | 615,320 | -0.29(-1.29%) |
Jan 25, 2016 | 23.16 | 23.16 | 22.38 | 22.48 | 624,044 | -0.75(-3.23%) |
Jan 22, 2016 | 23.74 | 23.87 | 23.12 | 23.23 | 514,156 | -0.18(-0.77%) |
Jan 21, 2016 | 23.17 | 24.49 | 23.17 | 23.41 | 906,118 | +0.29(+1.25%) |
Jan 20, 2016 | 22.20 | 23.28 | 21.03 | 23.12 | 1,040,926 | +0.52(+2.30%) |
Jan 19, 2016 | 23.27 | 23.32 | 22.09 | 22.60 | 689,867 | -0.50(-2.16%) |
Jan 15, 2016 | 23.19 | 23.10 | 23.10 | 23.10 | 993,900 | -0.84(-3.51%) |
Jan 14, 2016 | 23.42 | 24.32 | 22.60 | 23.94 | 938,242 | +0.61(+2.61%) |
Jan 13, 2016 | 24.13 | 24.63 | 22.94 | 23.33 | 675,369 | -0.80(-3.32%) |
Jan 12, 2016 | 23.90 | 24.53 | 23.65 | 24.13 | 691,948 | +0.48(+2.03%) |
Jan 11, 2016 | 23.77 | 23.83 | 23.22 | 23.65 | 604,508 | -0.01(-0.04%) |
Jan 08, 2016 | 24.51 | 24.69 | 23.52 | 23.66 | 791,304 | -0.75(-3.07%) |
Jan 07, 2016 | 24.99 | 25.01 | 24.04 | 24.41 | 880,990 | -0.90(-3.56%) |
Jan 06, 2016 | 25.35 | 25.69 | 25.02 | 25.31 | 979,255 | -0.37(-1.44%) |
Jan 05, 2016 | 26.00 | 26.28 | 25.46 | 25.68 | 854,535 | -0.38(-1.46%) |
Jan 04, 2016 | 25.97 | 26.22 | 25.04 | 26.06 | 996,093 | -0.38(-1.44%) |
Dec 31, 2015 | 26.44 | 26.44 | 26.44 | 26.44 | 662,500 | -0.07(-0.26%) |
Dec 30, 2015 | 26.53 | 26.71 | 26.22 | 26.51 | 433,707 | -0.12(-0.45%) |
Dec 29, 2015 | 26.68 | 26.71 | 26.32 | 26.63 | 380,977 | +0.05(+0.19%) |
Dec 28, 2015 | 26.42 | 26.67 | 26.32 | 26.58 | 505,471 | +0.04(+0.15%) |
Dec 24, 2015 | 26.47 | 26.54 | 26.54 | 26.54 | 257,000 | +0.05(+0.19%) |
Dec 23, 2015 | 26.07 | 26.70 | 25.99 | 26.49 | 579,429 | +0.49(+1.88%) |
Dec 22, 2015 | 25.72 | 26.13 | 25.57 | 26.00 | 404,513 | +0.34(+1.33%) |
Dec 21, 2015 | 25.52 | 25.83 | 25.24 | 25.66 | 519,185 | +0.26(+1.02%) |
Dec 18, 2015 | 25.95 | 26.15 | 25.38 | 25.40 | 1,251,565 | -0.57(-2.19%) |
Dec 17, 2015 | 26.16 | 26.30 | 25.80 | 25.97 | 491,331 | -0.13(-0.50%) |
Dec 16, 2015 | 25.91 | 26.18 | 25.69 | 26.10 | 740,715 | +0.41(+1.60%) |
Dec 15, 2015 | 26.07 | 26.10 | 25.29 | 25.69 | 1,272,241 | -0.44(-1.68%) |
Dec 14, 2015 | 26.53 | 27.00 | 25.86 | 26.13 | 783,913 | -0.45(-1.69%) |
Dec 11, 2015 | 27.12 | 27.12 | 26.15 | 26.58 | 945,768 | -0.67(-2.46%) |
Dec 10, 2015 | 27.01 | 27.39 | 26.85 | 27.25 | 840,696 | +0.25(+0.93%) |
Dec 09, 2015 | 27.02 | 27.34 | 26.75 | 27.00 | 860,032 | +0.07(+0.26%) |
Dec 08, 2015 | 26.53 | 27.28 | 26.32 | 26.93 | 1,084,943 | +0.01(+0.04%) |
Dec 07, 2015 | 27.25 | 27.53 | 26.77 | 26.92 | 634,061 | -0.41(-1.50%) |
Dec 04, 2015 | 26.47 | 27.54 | 26.43 | 27.33 | 1,257,712 | +0.87(+3.29%) |
Dec 03, 2015 | 26.79 | 27.42 | 26.26 | 26.46 | 1,369,596 | -0.19(-0.71%) |
Dec 02, 2015 | 25.82 | 26.87 | 25.62 | 26.65 | 1,358,734 | +0.83(+3.21%) |
Dec 01, 2015 | 25.65 | 25.94 | 25.40 | 25.82 | 665,689 | +0.21(+0.82%) |
Nov 30, 2015 | 25.62 | 25.79 | 25.28 | 25.61 | 526,269 | +0.10(+0.39%) |
Nov 27, 2015 | 25.85 | 25.88 | 25.45 | 25.51 | 189,883 | -0.37(-1.43%) |
Nov 25, 2015 | 25.63 | 25.88 | 25.88 | 25.88 | 573,500 | +0.25(+0.98%) |
Nov 24, 2015 | 24.89 | 25.71 | 24.68 | 25.63 | 779,610 | +0.77(+3.10%) |
Nov 23, 2015 | 24.90 | 25.10 | 24.59 | 24.86 | 766,938 | -0.08(-0.32%) |
Nov 20, 2015 | 25.74 | 25.74 | 24.82 | 24.94 | 726,694 | -0.79(-3.07%) |
Nov 19, 2015 | 24.80 | 26.07 | 24.50 | 25.73 | 2,751,094 | +0.83(+3.33%) |
Nov 18, 2015 | 23.94 | 24.90 | 23.65 | 24.90 | 1,554,756 | +0.92(+3.84%) |
Nov 17, 2015 | 23.00 | 24.00 | 22.86 | 23.98 | 1,116,356 | +1.00(+4.35%) |
Nov 16, 2015 | 22.22 | 23.12 | 22.22 | 22.98 | 583,038 | +0.34(+1.50%) |
Nov 13, 2015 | 23.33 | 23.33 | 22.63 | 22.64 | 505,010 | -0.86(-3.66%) |
Nov 12, 2015 | 23.74 | 23.99 | 23.48 | 23.50 | 363,552 | -0.49(-2.04%) |
Nov 11, 2015 | 23.47 | 24.05 | 23.31 | 23.99 | 1,037,378 | +0.57(+2.43%) |
Nov 10, 2015 | 23.37 | 23.50 | 23.03 | 23.42 | 438,259 | +0.04(+0.17%) |
Nov 09, 2015 | 22.90 | 23.60 | 22.81 | 23.38 | 1,014,235 | +0.42(+1.83%) |
Nov 06, 2015 | 22.51 | 22.98 | 22.06 | 22.96 | 810,246 | +0.28(+1.23%) |
Nov 05, 2015 | 22.48 | 23.16 | 22.48 | 22.68 | 1,062,985 | -0.21(-0.92%) |
Nov 04, 2015 | 23.11 | 24.16 | 22.67 | 22.89 | 3,656,344 | +1.83(+8.69%) |
Nov 03, 2015 | 20.78 | 21.18 | 20.38 | 21.06 | 881,886 | +0.27(+1.30%) |