Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.77 | 21.40 | 20.64 | 21.39 | 916,002 | +0.63(+3.02%) |
Jan 28, 2016 | 20.71 | 21.00 | 20.63 | 20.77 | 571,665 | +0.34(+1.68%) |
Jan 27, 2016 | 20.10 | 20.81 | 19.91 | 20.42 | 753,756 | +0.32(+1.60%) |
Jan 26, 2016 | 19.74 | 20.26 | 19.74 | 20.10 | 1,113,585 | +0.50(+2.57%) |
Jan 25, 2016 | 20.07 | 20.13 | 19.58 | 19.60 | 962,930 | -0.52(-2.58%) |
Jan 22, 2016 | 20.30 | 20.48 | 19.96 | 20.12 | 1,120,495 | +0.02(+0.08%) |
Jan 21, 2016 | 20.70 | 21.36 | 20.09 | 20.10 | 946,934 | -0.59(-2.84%) |
Jan 20, 2016 | 20.45 | 20.93 | 20.02 | 20.69 | 653,462 | -0.21(-0.99%) |
Jan 19, 2016 | 21.36 | 21.74 | 20.71 | 20.90 | 478,186 | -0.19(-0.91%) |
Jan 15, 2016 | 20.70 | 21.09 | 21.09 | 21.09 | 1,118,883 | -0.24(-1.15%) |
Jan 14, 2016 | 21.25 | 21.58 | 20.87 | 21.33 | 749,057 | +0.31(+1.45%) |
Jan 13, 2016 | 22.00 | 22.65 | 20.95 | 21.03 | 769,852 | -0.87(-3.98%) |
Jan 12, 2016 | 21.68 | 21.92 | 21.51 | 21.90 | 757,784 | +0.34(+1.60%) |
Jan 11, 2016 | 21.16 | 21.61 | 21.11 | 21.55 | 748,286 | +0.33(+1.55%) |
Jan 08, 2016 | 21.97 | 22.01 | 21.20 | 21.23 | 1,026,346 | -0.65(-2.97%) |
Jan 07, 2016 | 22.23 | 22.39 | 21.87 | 21.88 | 1,137,659 | -0.87(-3.83%) |
Jan 06, 2016 | 22.59 | 22.95 | 22.54 | 22.75 | 618,954 | -0.25(-1.10%) |
Jan 05, 2016 | 23.08 | 23.29 | 22.85 | 23.00 | 695,474 | -0.02(-0.07%) |
Jan 04, 2016 | 23.61 | 23.84 | 22.92 | 23.01 | 917,382 | -0.92(-3.86%) |
Dec 31, 2015 | 24.23 | 23.94 | 23.94 | 23.94 | 407,556 | -0.40(-1.66%) |
Dec 30, 2015 | 24.79 | 24.79 | 24.33 | 24.34 | 265,105 | -0.46(-1.85%) |
Dec 29, 2015 | 24.62 | 24.86 | 24.50 | 24.80 | 415,510 | +0.35(+1.44%) |
Dec 28, 2015 | 24.32 | 24.48 | 24.05 | 24.45 | 289,640 | -0.02(-0.09%) |
Dec 24, 2015 | 24.40 | 24.47 | 24.47 | 24.47 | 156,007 | +0.08(+0.31%) |
Dec 23, 2015 | 24.18 | 24.44 | 24.00 | 24.40 | 282,199 | +0.31(+1.27%) |
Dec 22, 2015 | 24.26 | 24.26 | 23.75 | 24.09 | 436,271 | -0.02(-0.06%) |
Dec 21, 2015 | 24.02 | 24.27 | 23.81 | 24.11 | 639,949 | +0.20(+0.83%) |
Dec 18, 2015 | 23.97 | 24.08 | 23.43 | 23.91 | 5,552,114 | -0.21(-0.89%) |
Dec 17, 2015 | 24.82 | 24.83 | 24.05 | 24.12 | 1,014,023 | -0.57(-2.29%) |
Dec 16, 2015 | 24.66 | 24.82 | 24.17 | 24.69 | 1,294,908 | +0.37(+1.51%) |
Dec 15, 2015 | 23.98 | 24.50 | 23.82 | 24.32 | 901,498 | +0.61(+2.58%) |
Dec 14, 2015 | 23.64 | 23.88 | 23.27 | 23.71 | 869,492 | +0.11(+0.45%) |
Dec 11, 2015 | 23.75 | 24.08 | 23.38 | 23.60 | 915,146 | -0.66(-2.71%) |
Dec 10, 2015 | 24.21 | 24.53 | 23.96 | 24.26 | 524,671 | +0.08(+0.35%) |
Dec 09, 2015 | 24.65 | 24.96 | 24.03 | 24.18 | 855,483 | -0.60(-2.44%) |
Dec 08, 2015 | 25.02 | 25.24 | 24.71 | 24.78 | 531,353 | -0.47(-1.85%) |
Dec 07, 2015 | 25.76 | 25.83 | 25.02 | 25.24 | 540,922 | -0.51(-1.99%) |
Dec 04, 2015 | 25.31 | 25.79 | 25.21 | 25.76 | 483,565 | +0.50(+1.97%) |
Dec 03, 2015 | 25.95 | 25.99 | 25.20 | 25.26 | 683,860 | -0.43(-1.67%) |
Dec 02, 2015 | 26.41 | 26.41 | 25.66 | 25.69 | 506,654 | -0.61(-2.32%) |
Dec 01, 2015 | 26.33 | 26.47 | 26.05 | 26.30 | 419,007 | +0.08(+0.29%) |
Nov 30, 2015 | 26.36 | 26.42 | 26.09 | 26.22 | 437,698 | -0.02(-0.06%) |
Nov 27, 2015 | 26.16 | 26.28 | 25.93 | 26.24 | 203,528 | +0.04(+0.15%) |
Nov 25, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 452,977 | -0.02(-0.09%) |
Nov 24, 2015 | 25.99 | 26.34 | 25.84 | 26.22 | 562,208 | +0.03(+0.12%) |
Nov 23, 2015 | 26.03 | 26.37 | 25.98 | 26.19 | 364,024 | +0.10(+0.38%) |
Nov 20, 2015 | 25.96 | 26.31 | 25.93 | 26.09 | 608,712 | +0.30(+1.15%) |
Nov 19, 2015 | 25.83 | 26.01 | 25.58 | 25.80 | 488,921 | -0.13(-0.50%) |
Nov 18, 2015 | 25.49 | 25.95 | 25.22 | 25.93 | 542,359 | +0.43(+1.70%) |
Nov 17, 2015 | 25.49 | 25.76 | 25.14 | 25.49 | 455,423 | +0.14(+0.57%) |
Nov 16, 2015 | 24.90 | 25.36 | 24.66 | 25.35 | 478,583 | +0.32(+1.28%) |
Nov 13, 2015 | 24.98 | 25.42 | 24.90 | 25.03 | 681,311 | -0.14(-0.57%) |
Nov 12, 2015 | 25.30 | 25.44 | 25.14 | 25.17 | 657,489 | -0.37(-1.46%) |
Nov 11, 2015 | 25.95 | 26.04 | 25.47 | 25.55 | 450,921 | -0.20(-0.77%) |
Nov 10, 2015 | 25.77 | 26.10 | 25.58 | 25.74 | 727,202 | -0.16(-0.62%) |
Nov 09, 2015 | 26.22 | 26.25 | 25.67 | 25.90 | 517,490 | -0.17(-0.64%) |
Nov 06, 2015 | 25.42 | 26.21 | 25.42 | 26.07 | 942,178 | +0.93(+3.69%) |
Nov 05, 2015 | 24.70 | 25.27 | 24.67 | 25.14 | 645,208 | +0.54(+2.19%) |
Nov 04, 2015 | 24.41 | 24.66 | 24.25 | 24.60 | 414,387 | +0.21(+0.84%) |
Nov 03, 2015 | 24.16 | 24.50 | 24.00 | 24.40 | 421,451 | +0.11(+0.44%) |