Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.41 | 20.66 | 19.85 | 20.31 | 1,984,131 | -0.25(-1.21%) |
Jan 28, 2016 | 20.72 | 20.82 | 20.36 | 20.56 | 1,719,026 | -0.19(-0.91%) |
Jan 27, 2016 | 21.00 | 21.13 | 20.65 | 20.75 | 1,563,966 | -0.20(-0.97%) |
Jan 26, 2016 | 20.92 | 20.99 | 20.78 | 20.95 | 1,604,014 | -0.01(-0.04%) |
Jan 25, 2016 | 21.11 | 21.19 | 20.92 | 20.96 | 1,034,970 | -0.63(-2.93%) |
Jan 22, 2016 | 21.36 | 21.60 | 21.28 | 21.59 | 1,472,992 | +0.83(+3.98%) |
Jan 21, 2016 | 20.56 | 20.95 | 20.41 | 20.76 | 2,472,582 | -0.49(-2.30%) |
Jan 20, 2016 | 21.31 | 21.36 | 20.71 | 21.25 | 933,459 | -0.66(-3.02%) |
Jan 19, 2016 | 22.13 | 22.16 | 21.69 | 21.91 | 941,228 | +0.09(+0.41%) |
Jan 15, 2016 | 21.91 | 21.82 | 21.82 | 21.82 | 762,109 | -0.70(-3.10%) |
Jan 14, 2016 | 22.30 | 22.63 | 22.08 | 22.52 | 939,097 | +0.20(+0.88%) |
Jan 13, 2016 | 22.75 | 22.78 | 22.24 | 22.33 | 904,821 | -0.14(-0.64%) |
Jan 12, 2016 | 22.61 | 22.64 | 22.21 | 22.47 | 1,193,139 | +0.40(+1.81%) |
Jan 11, 2016 | 21.91 | 22.12 | 21.78 | 22.07 | 1,255,222 | +0.35(+1.63%) |
Jan 08, 2016 | 22.51 | 22.52 | 21.67 | 21.72 | 1,147,368 | -0.46(-2.07%) |
Jan 07, 2016 | 22.36 | 22.45 | 22.12 | 22.18 | 865,502 | -0.56(-2.45%) |
Jan 06, 2016 | 22.84 | 22.86 | 22.62 | 22.73 | 576,158 | -0.38(-1.66%) |
Jan 05, 2016 | 23.15 | 23.24 | 23.06 | 23.12 | 687,821 | -0.18(-0.77%) |
Jan 04, 2016 | 23.20 | 23.30 | 23.10 | 23.30 | 1,011,822 | -0.71(-2.94%) |
Dec 31, 2015 | 24.06 | 24.00 | 24.00 | 24.00 | 1,709,524 | -0.08(-0.34%) |
Dec 30, 2015 | 24.27 | 24.36 | 24.00 | 24.09 | 1,466,833 | -0.28(-1.14%) |
Dec 29, 2015 | 24.34 | 24.44 | 24.26 | 24.36 | 478,652 | +0.14(+0.59%) |
Dec 28, 2015 | 24.21 | 24.24 | 24.11 | 24.22 | 317,457 | +0.01(+0.04%) |
Dec 24, 2015 | 24.09 | 24.21 | 24.21 | 24.21 | 326,931 | +0.01(+0.06%) |
Dec 23, 2015 | 24.20 | 24.32 | 24.02 | 24.20 | 1,052,772 | +0.16(+0.65%) |
Dec 22, 2015 | 23.95 | 24.11 | 23.84 | 24.04 | 568,726 | +0.04(+0.19%) |
Dec 21, 2015 | 23.97 | 24.05 | 23.82 | 23.99 | 481,195 | +0.13(+0.53%) |
Dec 18, 2015 | 23.96 | 23.99 | 23.80 | 23.87 | 716,667 | -0.32(-1.33%) |
Dec 17, 2015 | 24.48 | 24.50 | 24.18 | 24.19 | 491,924 | -0.31(-1.28%) |
Dec 16, 2015 | 24.23 | 24.52 | 24.20 | 24.50 | 571,379 | +0.94(+4.00%) |
Dec 15, 2015 | 23.51 | 23.71 | 23.51 | 23.56 | 655,057 | -0.02(-0.06%) |
Dec 14, 2015 | 23.63 | 23.67 | 23.30 | 23.58 | 680,556 | +0.11(+0.48%) |
Dec 11, 2015 | 23.73 | 23.81 | 23.43 | 23.46 | 615,879 | -0.49(-2.06%) |
Dec 10, 2015 | 24.02 | 24.08 | 23.94 | 23.96 | 657,371 | -0.07(-0.31%) |
Dec 09, 2015 | 24.13 | 24.26 | 23.87 | 24.03 | 518,635 | +0.00(+0.00%) |
Dec 08, 2015 | 24.08 | 24.11 | 23.93 | 24.03 | 645,679 | -0.35(-1.44%) |
Dec 07, 2015 | 24.51 | 24.51 | 24.27 | 24.38 | 569,457 | -0.04(-0.18%) |
Dec 04, 2015 | 24.20 | 24.46 | 24.17 | 24.43 | 377,146 | +0.13(+0.52%) |
Dec 03, 2015 | 24.68 | 24.68 | 24.22 | 24.30 | 515,589 | -0.31(-1.25%) |
Dec 02, 2015 | 24.79 | 24.85 | 24.57 | 24.61 | 320,834 | -0.29(-1.17%) |
Dec 01, 2015 | 24.79 | 24.97 | 24.76 | 24.90 | 615,284 | +0.48(+1.96%) |
Nov 30, 2015 | 24.38 | 24.45 | 24.30 | 24.42 | 530,483 | +0.04(+0.15%) |
Nov 27, 2015 | 24.42 | 24.45 | 24.29 | 24.38 | 140,136 | +0.02(+0.09%) |
Nov 25, 2015 | 24.52 | 24.36 | 24.36 | 24.36 | 252,659 | -0.22(-0.88%) |
Nov 24, 2015 | 24.46 | 24.62 | 24.40 | 24.58 | 361,803 | +0.18(+0.73%) |
Nov 23, 2015 | 24.50 | 24.54 | 24.34 | 24.40 | 337,876 | -0.10(-0.40%) |
Nov 20, 2015 | 24.58 | 24.63 | 24.47 | 24.49 | 303,015 | -0.13(-0.52%) |
Nov 19, 2015 | 24.66 | 24.73 | 24.59 | 24.62 | 437,080 | +0.10(+0.43%) |
Nov 18, 2015 | 24.37 | 24.53 | 24.28 | 24.52 | 345,381 | +0.28(+1.17%) |
Nov 17, 2015 | 24.26 | 24.35 | 24.19 | 24.23 | 542,860 | -0.13(-0.55%) |
Nov 16, 2015 | 24.06 | 24.37 | 24.06 | 24.37 | 589,411 | +0.36(+1.49%) |
Nov 13, 2015 | 24.17 | 24.19 | 23.98 | 24.01 | 797,106 | -0.07(-0.28%) |
Nov 12, 2015 | 24.29 | 24.31 | 24.07 | 24.08 | 476,119 | -0.26(-1.07%) |
Nov 11, 2015 | 24.46 | 24.49 | 24.32 | 24.34 | 366,967 | -0.07(-0.28%) |
Nov 10, 2015 | 24.37 | 24.46 | 24.31 | 24.41 | 479,795 | +0.09(+0.37%) |
Nov 09, 2015 | 24.46 | 24.49 | 24.25 | 24.32 | 1,474,958 | +0.02(+0.09%) |
Nov 06, 2015 | 24.47 | 24.51 | 24.20 | 24.29 | 1,339,439 | -0.22(-0.91%) |
Nov 05, 2015 | 24.41 | 24.64 | 24.41 | 24.52 | 1,067,130 | +0.54(+2.24%) |
Nov 04, 2015 | 25.01 | 25.01 | 23.93 | 23.98 | 1,329,140 | -0.87(-3.49%) |
Nov 03, 2015 | 24.76 | 24.95 | 24.76 | 24.85 | 633,822 | -0.04(-0.15%) |