Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.23 | 21.43 | 20.83 | 21.42 | 4,533,503 | +0.25(+1.17%) |
Jan 28, 2016 | 20.95 | 21.25 | 20.75 | 21.17 | 2,973,132 | +0.42(+2.02%) |
Jan 27, 2016 | 20.66 | 21.29 | 20.59 | 20.75 | 2,767,044 | +0.09(+0.45%) |
Jan 26, 2016 | 20.48 | 20.97 | 20.48 | 20.66 | 2,061,643 | +0.33(+1.61%) |
Jan 25, 2016 | 20.70 | 20.87 | 20.32 | 20.33 | 3,370,825 | -0.48(-2.32%) |
Jan 22, 2016 | 20.93 | 21.26 | 20.74 | 20.82 | 3,362,529 | +0.22(+1.05%) |
Jan 21, 2016 | 20.37 | 20.97 | 20.28 | 20.60 | 3,544,470 | +0.25(+1.20%) |
Jan 20, 2016 | 20.46 | 20.56 | 19.63 | 20.35 | 3,897,901 | -0.57(-2.73%) |
Jan 19, 2016 | 21.38 | 21.50 | 20.74 | 20.93 | 3,508,664 | -0.19(-0.88%) |
Jan 15, 2016 | 21.26 | 21.11 | 21.11 | 21.11 | 3,409,488 | -0.79(-3.60%) |
Jan 14, 2016 | 21.87 | 22.03 | 21.35 | 21.90 | 2,937,967 | +0.16(+0.72%) |
Jan 13, 2016 | 22.66 | 22.74 | 21.65 | 21.74 | 2,364,390 | -0.68(-3.05%) |
Jan 12, 2016 | 22.73 | 22.78 | 22.05 | 22.43 | 2,779,189 | -0.04(-0.17%) |
Jan 11, 2016 | 22.72 | 22.96 | 22.23 | 22.46 | 3,214,979 | -0.13(-0.59%) |
Jan 08, 2016 | 23.10 | 23.20 | 22.55 | 22.60 | 2,680,513 | -0.29(-1.27%) |
Jan 07, 2016 | 22.97 | 23.29 | 22.79 | 22.89 | 1,901,454 | -0.65(-2.78%) |
Jan 06, 2016 | 23.77 | 23.85 | 23.39 | 23.54 | 1,662,406 | -0.66(-2.73%) |
Jan 05, 2016 | 24.16 | 24.39 | 24.05 | 24.20 | 1,373,736 | -0.13(-0.52%) |
Jan 04, 2016 | 24.04 | 24.33 | 23.95 | 24.33 | 1,743,672 | -0.40(-1.62%) |
Dec 31, 2015 | 24.71 | 24.73 | 24.73 | 24.73 | 1,144,617 | -0.17(-0.69%) |
Dec 30, 2015 | 25.01 | 25.12 | 24.88 | 24.90 | 865,634 | -0.14(-0.56%) |
Dec 29, 2015 | 25.03 | 25.20 | 24.89 | 25.04 | 834,266 | +0.22(+0.87%) |
Dec 28, 2015 | 24.72 | 24.90 | 24.61 | 24.83 | 1,001,329 | -0.01(-0.03%) |
Dec 24, 2015 | 24.76 | 24.83 | 24.83 | 24.83 | 605,760 | +0.02(+0.09%) |
Dec 23, 2015 | 24.46 | 24.85 | 24.31 | 24.81 | 1,717,513 | +0.54(+2.23%) |
Dec 22, 2015 | 24.14 | 24.36 | 23.87 | 24.27 | 1,394,652 | +0.29(+1.21%) |
Dec 21, 2015 | 24.06 | 24.19 | 23.70 | 23.98 | 2,260,137 | +0.13(+0.56%) |
Dec 18, 2015 | 24.36 | 24.40 | 23.84 | 23.85 | 4,665,152 | -0.72(-2.93%) |
Dec 17, 2015 | 25.21 | 25.31 | 24.55 | 24.57 | 3,212,959 | -0.56(-2.22%) |
Dec 16, 2015 | 25.35 | 25.54 | 24.80 | 25.12 | 2,778,469 | -0.05(-0.21%) |
Dec 15, 2015 | 25.04 | 25.27 | 24.99 | 25.18 | 2,930,385 | +0.44(+1.77%) |
Dec 14, 2015 | 25.26 | 25.38 | 24.59 | 24.74 | 2,920,258 | -0.48(-1.91%) |
Dec 11, 2015 | 25.60 | 25.81 | 25.08 | 25.22 | 1,735,388 | -0.87(-3.33%) |
Dec 10, 2015 | 26.08 | 26.35 | 26.02 | 26.09 | 1,290,255 | -0.01(-0.06%) |
Dec 09, 2015 | 26.48 | 26.75 | 25.97 | 26.10 | 1,164,982 | -0.46(-1.73%) |
Dec 08, 2015 | 26.71 | 26.76 | 26.39 | 26.57 | 1,345,902 | -0.41(-1.51%) |
Dec 07, 2015 | 27.26 | 27.39 | 26.76 | 26.97 | 1,372,029 | -0.37(-1.36%) |
Dec 04, 2015 | 26.98 | 27.40 | 26.86 | 27.34 | 2,269,245 | +0.49(+1.83%) |
Dec 03, 2015 | 26.96 | 27.17 | 26.72 | 26.85 | 2,863,589 | -0.45(-1.66%) |
Dec 02, 2015 | 27.63 | 27.68 | 27.23 | 27.31 | 1,850,838 | -0.27(-1.00%) |
Dec 01, 2015 | 27.41 | 27.60 | 27.06 | 27.58 | 2,188,621 | +0.33(+1.23%) |
Nov 30, 2015 | 27.44 | 27.52 | 27.23 | 27.25 | 2,266,010 | -0.16(-0.57%) |
Nov 27, 2015 | 27.28 | 27.45 | 27.20 | 27.40 | 514,736 | +0.17(+0.63%) |
Nov 25, 2015 | 27.30 | 27.23 | 27.23 | 27.23 | 1,176,790 | -0.02(-0.08%) |
Nov 24, 2015 | 27.10 | 27.32 | 27.00 | 27.26 | 1,691,584 | -0.07(-0.24%) |
Nov 23, 2015 | 27.52 | 27.68 | 27.29 | 27.32 | 1,904,455 | -0.25(-0.92%) |
Nov 20, 2015 | 27.27 | 27.62 | 27.20 | 27.58 | 2,651,120 | +0.33(+1.23%) |
Nov 19, 2015 | 27.23 | 27.40 | 26.98 | 27.24 | 1,512,434 | -0.07(-0.24%) |
Nov 18, 2015 | 27.18 | 27.34 | 27.09 | 27.31 | 2,129,649 | +0.20(+0.74%) |
Nov 17, 2015 | 27.28 | 27.43 | 27.06 | 27.11 | 1,644,185 | -0.07(-0.27%) |
Nov 16, 2015 | 26.56 | 27.18 | 26.56 | 27.18 | 1,486,908 | +0.56(+2.09%) |
Nov 13, 2015 | 26.64 | 26.92 | 26.57 | 26.62 | 1,728,287 | -0.08(-0.31%) |
Nov 12, 2015 | 26.86 | 27.03 | 26.68 | 26.71 | 2,125,170 | -0.48(-1.75%) |
Nov 11, 2015 | 27.34 | 27.43 | 27.03 | 27.18 | 2,166,307 | -0.08(-0.30%) |
Nov 10, 2015 | 26.61 | 27.32 | 26.55 | 27.26 | 3,096,870 | +0.56(+2.09%) |
Nov 09, 2015 | 26.80 | 26.80 | 26.39 | 26.71 | 3,027,771 | -0.10(-0.39%) |
Nov 06, 2015 | 26.41 | 26.88 | 26.12 | 26.81 | 2,490,625 | +1.19(+4.64%) |
Nov 05, 2015 | 25.67 | 25.73 | 25.51 | 25.62 | 1,226,858 | -0.07(-0.26%) |
Nov 04, 2015 | 25.96 | 26.00 | 25.63 | 25.69 | 1,258,963 | -0.24(-0.92%) |
Nov 03, 2015 | 26.13 | 26.24 | 25.84 | 25.93 | 1,725,261 | -0.27(-1.02%) |