Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.69 | 20.95 | 20.12 | 20.59 | 1,957,478 | -0.25(-1.21%) |
Jan 28, 2016 | 21.00 | 21.10 | 20.64 | 20.84 | 1,695,934 | -0.19(-0.91%) |
Jan 27, 2016 | 21.29 | 21.42 | 20.93 | 21.03 | 1,542,957 | -0.21(-0.97%) |
Jan 26, 2016 | 21.21 | 21.27 | 21.06 | 21.24 | 1,582,467 | -0.01(-0.04%) |
Jan 25, 2016 | 21.40 | 21.48 | 21.21 | 21.24 | 1,021,067 | -0.64(-2.92%) |
Jan 22, 2016 | 21.65 | 21.90 | 21.57 | 21.88 | 1,453,205 | +0.84(+3.98%) |
Jan 21, 2016 | 20.84 | 21.24 | 20.69 | 21.05 | 2,439,367 | -0.50(-2.30%) |
Jan 20, 2016 | 21.60 | 21.66 | 20.99 | 21.54 | 920,920 | -0.67(-3.02%) |
Jan 19, 2016 | 22.43 | 22.46 | 21.98 | 22.21 | 928,584 | +0.09(+0.41%) |
Jan 15, 2016 | 22.20 | 22.12 | 22.12 | 22.12 | 751,871 | -0.71(-3.10%) |
Jan 14, 2016 | 22.60 | 22.94 | 22.38 | 22.83 | 926,482 | +0.20(+0.88%) |
Jan 13, 2016 | 23.06 | 23.10 | 22.54 | 22.63 | 892,666 | -0.14(-0.64%) |
Jan 12, 2016 | 22.92 | 22.95 | 22.52 | 22.78 | 1,177,111 | +0.40(+1.80%) |
Jan 11, 2016 | 22.21 | 22.42 | 22.07 | 22.37 | 1,238,361 | +0.36(+1.63%) |
Jan 08, 2016 | 22.81 | 22.83 | 21.97 | 22.01 | 1,131,956 | -0.46(-2.07%) |
Jan 07, 2016 | 22.67 | 22.75 | 22.42 | 22.48 | 853,876 | -0.56(-2.45%) |
Jan 06, 2016 | 23.15 | 23.17 | 22.93 | 23.04 | 568,418 | -0.39(-1.66%) |
Jan 05, 2016 | 23.47 | 23.55 | 23.37 | 23.43 | 678,582 | -0.18(-0.77%) |
Jan 04, 2016 | 23.51 | 23.62 | 23.41 | 23.61 | 998,230 | -0.72(-2.94%) |
Dec 31, 2015 | 24.39 | 24.33 | 24.33 | 24.33 | 1,686,560 | -0.08(-0.34%) |
Dec 30, 2015 | 24.60 | 24.69 | 24.32 | 24.41 | 1,447,129 | -0.28(-1.14%) |
Dec 29, 2015 | 24.67 | 24.77 | 24.59 | 24.70 | 472,222 | +0.14(+0.59%) |
Dec 28, 2015 | 24.54 | 24.57 | 24.44 | 24.55 | 313,192 | +0.01(+0.04%) |
Dec 24, 2015 | 24.42 | 24.54 | 24.54 | 24.54 | 322,539 | +0.02(+0.06%) |
Dec 23, 2015 | 24.53 | 24.65 | 24.35 | 24.53 | 1,038,630 | +0.16(+0.65%) |
Dec 22, 2015 | 24.28 | 24.43 | 24.16 | 24.37 | 561,086 | +0.05(+0.19%) |
Dec 21, 2015 | 24.30 | 24.37 | 24.15 | 24.32 | 474,731 | +0.13(+0.53%) |
Dec 18, 2015 | 24.28 | 24.31 | 24.12 | 24.19 | 707,040 | -0.33(-1.33%) |
Dec 17, 2015 | 24.81 | 24.83 | 24.51 | 24.52 | 485,315 | -0.32(-1.28%) |
Dec 16, 2015 | 24.56 | 24.86 | 24.53 | 24.84 | 563,703 | +0.95(+4.00%) |
Dec 15, 2015 | 23.83 | 24.03 | 23.83 | 23.88 | 646,258 | -0.02(-0.06%) |
Dec 14, 2015 | 23.95 | 23.99 | 23.62 | 23.90 | 671,414 | +0.11(+0.48%) |
Dec 11, 2015 | 24.06 | 24.13 | 23.75 | 23.78 | 607,606 | -0.50(-2.06%) |
Dec 10, 2015 | 24.35 | 24.40 | 24.27 | 24.28 | 648,541 | -0.08(-0.31%) |
Dec 09, 2015 | 24.46 | 24.59 | 24.19 | 24.36 | 511,668 | +0.00(+0.00%) |
Dec 08, 2015 | 24.41 | 24.43 | 24.26 | 24.36 | 637,005 | -0.36(-1.44%) |
Dec 07, 2015 | 24.84 | 24.84 | 24.60 | 24.71 | 561,807 | -0.05(-0.18%) |
Dec 04, 2015 | 24.53 | 24.79 | 24.50 | 24.76 | 372,079 | +0.13(+0.52%) |
Dec 03, 2015 | 25.02 | 25.02 | 24.55 | 24.63 | 508,663 | -0.31(-1.24%) |
Dec 02, 2015 | 25.13 | 25.19 | 24.90 | 24.94 | 316,524 | -0.30(-1.17%) |
Dec 01, 2015 | 25.13 | 25.31 | 25.10 | 25.24 | 607,018 | +0.48(+1.96%) |
Nov 30, 2015 | 24.71 | 24.78 | 24.63 | 24.75 | 523,357 | +0.04(+0.15%) |
Nov 27, 2015 | 24.75 | 24.78 | 24.62 | 24.71 | 138,253 | +0.02(+0.09%) |
Nov 25, 2015 | 24.85 | 24.69 | 24.69 | 24.69 | 249,265 | -0.22(-0.88%) |
Nov 24, 2015 | 24.79 | 24.96 | 24.73 | 24.91 | 356,943 | +0.18(+0.73%) |
Nov 23, 2015 | 24.84 | 24.87 | 24.67 | 24.73 | 333,338 | -0.10(-0.40%) |
Nov 20, 2015 | 24.92 | 24.96 | 24.81 | 24.83 | 298,945 | -0.13(-0.52%) |
Nov 19, 2015 | 25.00 | 25.07 | 24.93 | 24.96 | 431,208 | +0.11(+0.43%) |
Nov 18, 2015 | 24.70 | 24.87 | 24.61 | 24.85 | 340,742 | +0.29(+1.17%) |
Nov 17, 2015 | 24.59 | 24.68 | 24.52 | 24.56 | 535,567 | -0.14(-0.55%) |
Nov 16, 2015 | 24.39 | 24.70 | 24.39 | 24.70 | 581,494 | +0.36(+1.49%) |
Nov 13, 2015 | 24.50 | 24.52 | 24.31 | 24.34 | 786,398 | -0.07(-0.28%) |
Nov 12, 2015 | 24.62 | 24.64 | 24.40 | 24.40 | 469,723 | -0.27(-1.07%) |
Nov 11, 2015 | 24.80 | 24.82 | 24.65 | 24.67 | 362,037 | -0.07(-0.28%) |
Nov 10, 2015 | 24.70 | 24.79 | 24.64 | 24.74 | 473,350 | +0.09(+0.37%) |
Nov 09, 2015 | 24.79 | 24.83 | 24.58 | 24.65 | 1,455,145 | +0.02(+0.09%) |
Nov 06, 2015 | 24.81 | 24.84 | 24.53 | 24.62 | 1,321,446 | -0.23(-0.91%) |
Nov 05, 2015 | 24.75 | 24.97 | 24.75 | 24.85 | 1,052,795 | +0.55(+2.24%) |
Nov 04, 2015 | 25.35 | 25.35 | 24.25 | 24.31 | 1,311,285 | -0.88(-3.49%) |
Nov 03, 2015 | 25.09 | 25.29 | 25.09 | 25.18 | 625,308 | -0.04(-0.15%) |