Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.39 | 19.72 | 19.34 | 19.71 | 5,575,322 | +0.35(+1.83%) |
Jan 28, 2016 | 19.68 | 19.75 | 19.18 | 19.36 | 1,601,365 | -0.20(-1.03%) |
Jan 27, 2016 | 19.92 | 20.04 | 19.45 | 19.56 | 2,470,892 | -0.35(-1.78%) |
Jan 26, 2016 | 19.86 | 20.02 | 19.63 | 19.91 | 1,319,336 | +0.11(+0.58%) |
Jan 25, 2016 | 19.94 | 20.13 | 19.79 | 19.79 | 1,313,950 | -0.30(-1.47%) |
Jan 22, 2016 | 19.96 | 20.15 | 19.90 | 20.09 | 1,628,322 | +0.46(+2.33%) |
Jan 21, 2016 | 19.79 | 19.99 | 19.53 | 19.63 | 2,247,863 | -0.16(-0.82%) |
Jan 20, 2016 | 19.32 | 20.01 | 18.97 | 19.79 | 10,336,663 | +0.06(+0.29%) |
Jan 19, 2016 | 20.03 | 20.18 | 19.52 | 19.74 | 6,605,094 | -0.18(-0.91%) |
Jan 15, 2016 | 19.66 | 19.92 | 19.92 | 19.92 | 5,099,723 | -0.44(-2.16%) |
Jan 14, 2016 | 20.09 | 20.52 | 19.65 | 20.36 | 5,730,491 | +0.30(+1.48%) |
Jan 13, 2016 | 20.91 | 20.93 | 19.98 | 20.06 | 4,248,052 | -0.75(-3.62%) |
Jan 12, 2016 | 20.76 | 21.04 | 20.41 | 20.82 | 3,091,481 | +0.22(+1.07%) |
Jan 11, 2016 | 20.84 | 20.99 | 20.29 | 20.60 | 3,122,173 | -0.26(-1.24%) |
Jan 08, 2016 | 21.28 | 21.34 | 20.82 | 20.85 | 3,724,593 | -0.24(-1.13%) |
Jan 07, 2016 | 21.40 | 21.53 | 21.05 | 21.09 | 4,165,241 | -0.63(-2.90%) |
Jan 06, 2016 | 21.69 | 21.87 | 21.53 | 21.72 | 2,311,511 | -0.27(-1.22%) |
Jan 05, 2016 | 22.02 | 22.09 | 21.86 | 21.99 | 2,514,686 | +0.05(+0.22%) |
Jan 04, 2016 | 22.13 | 22.24 | 21.73 | 21.94 | 3,918,677 | -0.49(-2.17%) |
Dec 31, 2015 | 22.57 | 22.43 | 22.43 | 22.43 | 1,488,990 | -0.20(-0.89%) |
Dec 30, 2015 | 22.78 | 22.79 | 22.60 | 22.63 | 1,496,140 | -0.16(-0.71%) |
Dec 29, 2015 | 22.73 | 22.82 | 22.62 | 22.79 | 1,269,205 | +0.27(+1.19%) |
Dec 28, 2015 | 22.49 | 22.55 | 22.36 | 22.53 | 3,514,291 | -0.03(-0.13%) |
Dec 24, 2015 | 22.54 | 22.55 | 22.55 | 22.55 | 385,076 | +0.02(+0.08%) |
Dec 23, 2015 | 22.48 | 22.54 | 22.38 | 22.54 | 2,356,863 | +0.19(+0.86%) |
Dec 22, 2015 | 22.25 | 22.37 | 22.11 | 22.34 | 1,221,407 | +0.13(+0.60%) |
Dec 21, 2015 | 22.19 | 22.21 | 22.00 | 22.21 | 1,102,526 | +0.19(+0.87%) |
Dec 18, 2015 | 22.23 | 22.26 | 21.99 | 22.02 | 1,480,247 | -0.26(-1.16%) |
Dec 17, 2015 | 22.64 | 22.65 | 22.25 | 22.28 | 1,257,566 | -0.26(-1.14%) |
Dec 16, 2015 | 22.31 | 22.55 | 22.18 | 22.53 | 2,766,385 | +0.42(+1.90%) |
Dec 15, 2015 | 21.90 | 22.18 | 21.90 | 22.11 | 1,982,479 | +0.31(+1.40%) |
Dec 14, 2015 | 21.72 | 21.92 | 21.47 | 21.81 | 2,680,452 | +0.04(+0.18%) |
Dec 11, 2015 | 21.94 | 22.07 | 21.72 | 21.77 | 2,088,212 | -0.45(-2.02%) |
Dec 10, 2015 | 22.11 | 22.32 | 22.07 | 22.22 | 1,169,267 | +0.11(+0.47%) |
Dec 09, 2015 | 22.37 | 22.48 | 21.99 | 22.11 | 1,660,426 | -0.31(-1.36%) |
Dec 08, 2015 | 22.15 | 22.45 | 22.07 | 22.42 | 1,205,644 | +0.13(+0.60%) |
Dec 07, 2015 | 22.57 | 22.57 | 22.20 | 22.28 | 1,641,368 | -0.30(-1.31%) |
Dec 04, 2015 | 22.14 | 22.58 | 22.14 | 22.58 | 1,180,973 | +0.42(+1.89%) |
Dec 03, 2015 | 22.55 | 22.66 | 22.03 | 22.16 | 1,833,123 | -0.41(-1.82%) |
Dec 02, 2015 | 22.74 | 22.83 | 22.51 | 22.57 | 2,819,096 | -0.13(-0.59%) |
Dec 01, 2015 | 22.55 | 22.70 | 22.49 | 22.70 | 1,333,432 | +0.20(+0.89%) |
Nov 30, 2015 | 22.81 | 22.81 | 22.45 | 22.50 | 1,209,787 | -0.22(-0.97%) |
Nov 27, 2015 | 22.63 | 22.73 | 22.62 | 22.72 | 263,633 | +0.07(+0.29%) |
Nov 25, 2015 | 22.53 | 22.66 | 22.66 | 22.66 | 1,497,099 | +0.16(+0.72%) |
Nov 24, 2015 | 22.38 | 22.52 | 22.27 | 22.49 | 1,385,709 | +0.00(+0.00%) |
Nov 23, 2015 | 22.37 | 22.60 | 22.32 | 22.49 | 2,086,775 | +0.15(+0.68%) |
Nov 20, 2015 | 22.30 | 22.39 | 22.27 | 22.34 | 2,344,595 | +0.12(+0.56%) |
Nov 19, 2015 | 22.42 | 22.42 | 22.17 | 22.22 | 1,674,101 | -0.18(-0.81%) |
Nov 18, 2015 | 21.98 | 22.40 | 21.98 | 22.40 | 1,259,133 | +0.39(+1.78%) |
Nov 17, 2015 | 21.85 | 22.16 | 21.85 | 22.01 | 1,302,902 | +0.11(+0.52%) |
Nov 16, 2015 | 21.64 | 21.89 | 21.55 | 21.89 | 1,920,287 | +0.24(+1.10%) |
Nov 13, 2015 | 21.85 | 21.87 | 21.64 | 21.66 | 1,398,233 | -0.21(-0.96%) |
Nov 12, 2015 | 22.16 | 22.18 | 21.86 | 21.87 | 1,986,339 | -0.41(-1.84%) |
Nov 11, 2015 | 22.56 | 22.56 | 22.26 | 22.28 | 1,749,078 | -0.22(-0.98%) |
Nov 10, 2015 | 22.25 | 22.49 | 22.22 | 22.49 | 2,094,110 | +0.15(+0.68%) |
Nov 09, 2015 | 22.37 | 22.39 | 22.12 | 22.34 | 1,487,129 | -0.10(-0.43%) |
Nov 06, 2015 | 22.47 | 22.47 | 22.16 | 22.44 | 1,892,270 | -0.06(-0.25%) |
Nov 05, 2015 | 22.52 | 22.57 | 22.28 | 22.49 | 1,143,206 | -0.02(-0.08%) |
Nov 04, 2015 | 22.55 | 22.60 | 22.34 | 22.51 | 1,667,086 | +0.02(+0.08%) |
Nov 03, 2015 | 22.49 | 22.57 | 22.28 | 22.49 | 2,902,960 | -0.01(-0.04%) |