Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.99 | 19.43 | 18.88 | 19.29 | 2,509,840 | +0.33(+1.74%) |
Jan 28, 2016 | 19.26 | 19.37 | 18.66 | 18.96 | 2,215,312 | -0.18(-0.94%) |
Jan 27, 2016 | 19.06 | 19.46 | 18.89 | 19.14 | 1,433,373 | -0.06(-0.31%) |
Jan 26, 2016 | 18.92 | 19.52 | 18.85 | 19.20 | 854,869 | +0.41(+2.18%) |
Jan 25, 2016 | 19.30 | 19.36 | 18.71 | 18.79 | 1,401,961 | -0.64(-3.29%) |
Jan 22, 2016 | 19.20 | 19.61 | 18.98 | 19.43 | 1,735,498 | +0.54(+2.86%) |
Jan 21, 2016 | 19.03 | 19.44 | 18.64 | 18.89 | 973,390 | -0.03(-0.16%) |
Jan 20, 2016 | 19.27 | 19.52 | 18.36 | 18.92 | 1,934,707 | -0.64(-3.27%) |
Jan 19, 2016 | 19.70 | 19.99 | 19.31 | 19.56 | 3,148,840 | +0.07(+0.36%) |
Jan 15, 2016 | 19.35 | 19.49 | 19.49 | 19.49 | 4,080,100 | -0.41(-2.06%) |
Jan 14, 2016 | 19.55 | 20.05 | 19.31 | 19.90 | 1,175,488 | +0.39(+2.00%) |
Jan 13, 2016 | 19.69 | 19.82 | 19.43 | 19.51 | 1,564,211 | -0.13(-0.66%) |
Jan 12, 2016 | 19.84 | 20.04 | 19.37 | 19.64 | 876,114 | +0.00(+0.00%) |
Jan 11, 2016 | 19.47 | 19.76 | 19.29 | 19.64 | 1,454,266 | +0.21(+1.08%) |
Jan 08, 2016 | 19.88 | 20.07 | 19.42 | 19.43 | 1,420,320 | -0.36(-1.82%) |
Jan 07, 2016 | 20.39 | 20.48 | 19.66 | 19.79 | 2,169,248 | -0.99(-4.76%) |
Jan 06, 2016 | 20.95 | 21.05 | 20.57 | 20.78 | 1,902,139 | -0.45(-2.12%) |
Jan 05, 2016 | 21.59 | 21.65 | 20.98 | 21.23 | 1,222,068 | -0.36(-1.67%) |
Jan 04, 2016 | 21.16 | 21.60 | 20.96 | 21.59 | 1,813,664 | +0.14(+0.65%) |
Dec 31, 2015 | 21.58 | 21.45 | 21.45 | 21.45 | 843,000 | -0.26(-1.20%) |
Dec 30, 2015 | 22.04 | 22.10 | 21.68 | 21.71 | 716,866 | -0.35(-1.59%) |
Dec 29, 2015 | 22.04 | 22.40 | 21.81 | 22.06 | 694,991 | +0.16(+0.73%) |
Dec 28, 2015 | 22.05 | 22.17 | 21.60 | 21.90 | 925,023 | -0.29(-1.31%) |
Dec 24, 2015 | 22.22 | 22.19 | 22.19 | 22.19 | 626,000 | -0.09(-0.40%) |
Dec 23, 2015 | 21.99 | 22.43 | 21.93 | 22.28 | 749,342 | +0.39(+1.78%) |
Dec 22, 2015 | 21.63 | 21.97 | 21.07 | 21.89 | 977,185 | +0.39(+1.81%) |
Dec 21, 2015 | 21.68 | 21.80 | 21.27 | 21.50 | 1,396,923 | -0.04(-0.19%) |
Dec 18, 2015 | 21.94 | 22.17 | 21.41 | 21.54 | 4,128,425 | -0.39(-1.78%) |
Dec 17, 2015 | 22.41 | 22.42 | 21.92 | 21.93 | 1,238,001 | -0.45(-2.01%) |
Dec 16, 2015 | 21.88 | 22.41 | 21.79 | 22.38 | 1,665,811 | +0.58(+2.66%) |
Dec 15, 2015 | 21.97 | 22.13 | 21.63 | 21.80 | 1,809,276 | -0.01(-0.05%) |
Dec 14, 2015 | 21.91 | 22.02 | 21.52 | 21.81 | 1,779,997 | -0.13(-0.59%) |
Dec 11, 2015 | 22.20 | 22.40 | 21.57 | 21.94 | 1,540,206 | -0.49(-2.18%) |
Dec 10, 2015 | 22.30 | 22.59 | 22.01 | 22.43 | 1,818,680 | +0.71(+3.27%) |
Dec 09, 2015 | 21.83 | 22.58 | 21.65 | 21.72 | 1,153,483 | -0.23(-1.05%) |
Dec 08, 2015 | 22.05 | 22.15 | 21.79 | 21.95 | 1,169,975 | -0.28(-1.26%) |
Dec 07, 2015 | 22.43 | 22.47 | 22.00 | 22.23 | 1,383,119 | -0.31(-1.38%) |
Dec 04, 2015 | 22.82 | 22.93 | 22.52 | 22.54 | 1,443,268 | -0.32(-1.40%) |
Dec 03, 2015 | 23.61 | 23.64 | 22.86 | 22.86 | 2,447,809 | -0.58(-2.47%) |
Dec 02, 2015 | 23.05 | 23.86 | 22.91 | 23.44 | 2,881,665 | +0.66(+2.90%) |
Dec 01, 2015 | 22.94 | 22.95 | 22.39 | 22.78 | 1,886,667 | -0.12(-0.52%) |
Nov 30, 2015 | 22.85 | 23.14 | 22.61 | 22.90 | 1,748,357 | +0.20(+0.88%) |
Nov 27, 2015 | 22.85 | 22.94 | 22.61 | 22.70 | 328,290 | -0.17(-0.74%) |
Nov 25, 2015 | 22.57 | 22.87 | 22.87 | 22.87 | 999,300 | +0.29(+1.28%) |
Nov 24, 2015 | 22.41 | 22.68 | 22.41 | 22.58 | 1,423,301 | +0.00(+0.00%) |
Nov 23, 2015 | 22.86 | 22.88 | 22.38 | 22.58 | 1,031,373 | -0.15(-0.66%) |
Nov 20, 2015 | 22.82 | 23.06 | 22.65 | 22.73 | 1,706,028 | +0.56(+2.53%) |
Nov 19, 2015 | 22.08 | 22.29 | 21.79 | 22.17 | 1,220,425 | +0.05(+0.23%) |
Nov 18, 2015 | 21.66 | 22.12 | 21.16 | 22.12 | 1,419,269 | +0.53(+2.45%) |
Nov 17, 2015 | 21.65 | 21.98 | 21.37 | 21.59 | 2,672,445 | -0.05(-0.23%) |
Nov 16, 2015 | 21.09 | 21.70 | 21.09 | 21.64 | 1,192,357 | +0.49(+2.32%) |
Nov 13, 2015 | 21.42 | 21.90 | 21.07 | 21.15 | 1,950,483 | -0.39(-1.81%) |
Nov 12, 2015 | 22.16 | 22.41 | 21.52 | 21.54 | 2,178,648 | -0.92(-4.10%) |
Nov 11, 2015 | 22.66 | 23.24 | 22.43 | 22.46 | 1,729,400 | -0.12(-0.53%) |
Nov 10, 2015 | 22.00 | 22.61 | 21.85 | 22.58 | 1,733,899 | +0.49(+2.22%) |
Nov 09, 2015 | 22.56 | 22.69 | 21.97 | 22.09 | 1,951,225 | -0.62(-2.73%) |
Nov 06, 2015 | 22.58 | 22.78 | 22.21 | 22.71 | 1,575,531 | +0.03(+0.13%) |
Nov 05, 2015 | 23.11 | 23.28 | 22.13 | 22.68 | 1,184,200 | -0.43(-1.86%) |
Nov 04, 2015 | 23.18 | 23.47 | 22.99 | 23.11 | 1,678,452 | +0.02(+0.09%) |
Nov 03, 2015 | 23.40 | 23.74 | 22.89 | 23.09 | 2,866,251 | -0.31(-1.32%) |