Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.85 | 22.13 | 21.72 | 21.94 | 1,891,524 | +0.22(+1.01%) |
Jan 28, 2016 | 21.39 | 22.01 | 21.35 | 21.72 | 3,167,582 | +0.47(+2.21%) |
Jan 27, 2016 | 21.03 | 21.60 | 20.96 | 21.25 | 1,757,138 | +0.12(+0.55%) |
Jan 26, 2016 | 20.93 | 21.29 | 20.87 | 21.13 | 1,826,962 | +0.37(+1.76%) |
Jan 25, 2016 | 21.03 | 21.12 | 20.70 | 20.77 | 2,549,613 | -0.38(-1.80%) |
Jan 22, 2016 | 21.00 | 21.26 | 20.86 | 21.15 | 3,357,283 | +0.63(+3.07%) |
Jan 21, 2016 | 20.14 | 20.73 | 20.08 | 20.52 | 3,218,188 | +0.45(+2.26%) |
Jan 20, 2016 | 20.00 | 20.25 | 19.13 | 20.06 | 3,249,461 | -0.26(-1.26%) |
Jan 19, 2016 | 20.60 | 20.72 | 20.16 | 20.32 | 2,572,096 | -0.02(-0.11%) |
Jan 15, 2016 | 20.66 | 20.34 | 20.34 | 20.34 | 3,297,062 | -0.97(-4.57%) |
Jan 14, 2016 | 20.95 | 21.50 | 20.72 | 21.31 | 2,079,514 | +0.42(+2.00%) |
Jan 13, 2016 | 21.29 | 21.62 | 20.80 | 20.90 | 3,323,639 | -0.33(-1.55%) |
Jan 12, 2016 | 21.26 | 21.47 | 21.05 | 21.23 | 2,502,496 | +0.13(+0.62%) |
Jan 11, 2016 | 20.96 | 21.13 | 20.81 | 21.09 | 2,669,521 | +0.29(+1.41%) |
Jan 08, 2016 | 21.20 | 21.20 | 20.75 | 20.80 | 2,995,433 | -0.23(-1.11%) |
Jan 07, 2016 | 21.17 | 21.34 | 20.97 | 21.04 | 3,540,924 | -0.59(-2.74%) |
Jan 06, 2016 | 21.86 | 21.95 | 21.44 | 21.63 | 3,657,989 | -0.60(-2.70%) |
Jan 05, 2016 | 22.30 | 22.41 | 22.05 | 22.23 | 2,383,365 | +0.01(+0.03%) |
Jan 04, 2016 | 22.73 | 22.73 | 21.94 | 22.22 | 2,424,830 | -0.86(-3.74%) |
Dec 31, 2015 | 23.22 | 23.09 | 23.09 | 23.09 | 1,197,354 | -0.29(-1.22%) |
Dec 30, 2015 | 23.43 | 23.61 | 23.33 | 23.37 | 791,928 | -0.15(-0.62%) |
Dec 29, 2015 | 23.50 | 23.68 | 23.33 | 23.52 | 908,510 | +0.12(+0.50%) |
Dec 28, 2015 | 23.49 | 23.64 | 23.27 | 23.40 | 656,235 | -0.14(-0.59%) |
Dec 24, 2015 | 23.35 | 23.54 | 23.54 | 23.54 | 568,152 | +0.19(+0.81%) |
Dec 23, 2015 | 23.20 | 23.58 | 22.98 | 23.35 | 1,478,027 | +0.29(+1.24%) |
Dec 22, 2015 | 22.99 | 23.13 | 22.74 | 23.06 | 1,099,657 | +0.18(+0.80%) |
Dec 21, 2015 | 23.17 | 23.37 | 22.65 | 22.88 | 1,602,938 | -0.13(-0.57%) |
Dec 18, 2015 | 23.20 | 23.42 | 22.99 | 23.01 | 1,705,401 | -0.39(-1.66%) |
Dec 17, 2015 | 23.66 | 23.80 | 23.29 | 23.40 | 1,119,467 | -0.27(-1.14%) |
Dec 16, 2015 | 23.34 | 23.71 | 23.21 | 23.67 | 1,375,055 | +0.55(+2.37%) |
Dec 15, 2015 | 23.09 | 23.28 | 22.93 | 23.12 | 1,951,838 | +0.17(+0.73%) |
Dec 14, 2015 | 23.16 | 23.36 | 22.65 | 22.95 | 1,624,834 | -0.18(-0.76%) |
Dec 11, 2015 | 23.42 | 23.55 | 23.04 | 23.13 | 1,084,278 | -0.62(-2.62%) |
Dec 10, 2015 | 23.73 | 24.00 | 23.66 | 23.75 | 1,184,305 | -0.01(-0.03%) |
Dec 09, 2015 | 23.88 | 24.13 | 23.55 | 23.76 | 1,356,693 | -0.11(-0.46%) |
Dec 08, 2015 | 24.34 | 24.34 | 23.84 | 23.87 | 1,971,265 | -0.64(-2.60%) |
Dec 07, 2015 | 24.95 | 25.03 | 24.43 | 24.51 | 1,627,590 | -0.64(-2.56%) |
Dec 04, 2015 | 24.89 | 25.19 | 24.81 | 25.15 | 1,129,507 | +0.26(+1.03%) |
Dec 03, 2015 | 25.03 | 25.15 | 24.76 | 24.89 | 1,037,766 | -0.11(-0.44%) |
Dec 02, 2015 | 25.38 | 25.55 | 24.87 | 25.00 | 1,387,086 | -0.42(-1.67%) |
Dec 01, 2015 | 25.18 | 25.50 | 25.14 | 25.43 | 1,021,642 | +0.29(+1.14%) |
Nov 30, 2015 | 25.00 | 25.29 | 24.85 | 25.14 | 1,191,812 | +0.15(+0.59%) |
Nov 27, 2015 | 24.89 | 25.05 | 24.82 | 25.00 | 328,195 | +0.10(+0.38%) |
Nov 25, 2015 | 24.97 | 24.90 | 24.90 | 24.90 | 627,836 | +0.10(+0.38%) |
Nov 24, 2015 | 24.67 | 25.05 | 24.54 | 24.81 | 1,221,773 | +0.06(+0.23%) |
Nov 23, 2015 | 24.92 | 25.05 | 24.71 | 24.75 | 1,035,602 | -0.19(-0.76%) |
Nov 20, 2015 | 24.96 | 25.31 | 24.89 | 24.94 | 1,010,558 | +0.06(+0.23%) |
Nov 19, 2015 | 24.63 | 24.92 | 24.63 | 24.88 | 898,246 | +0.18(+0.74%) |
Nov 18, 2015 | 24.48 | 24.79 | 24.24 | 24.70 | 1,567,657 | +0.44(+1.83%) |
Nov 17, 2015 | 24.23 | 24.62 | 24.14 | 24.25 | 1,615,993 | +0.07(+0.27%) |
Nov 16, 2015 | 24.10 | 24.31 | 23.91 | 24.19 | 1,429,183 | +0.09(+0.39%) |
Nov 13, 2015 | 24.01 | 24.23 | 23.85 | 24.10 | 1,834,185 | -0.02(-0.09%) |
Nov 12, 2015 | 24.24 | 24.44 | 23.90 | 24.12 | 1,660,419 | -0.30(-1.22%) |
Nov 11, 2015 | 24.30 | 24.65 | 24.22 | 24.41 | 1,303,130 | +0.20(+0.84%) |
Nov 10, 2015 | 23.64 | 24.34 | 23.43 | 24.21 | 2,042,442 | +0.55(+2.33%) |
Nov 09, 2015 | 24.93 | 24.98 | 23.49 | 23.66 | 2,802,470 | -1.35(-5.40%) |
Nov 06, 2015 | 25.50 | 25.50 | 24.81 | 25.01 | 1,189,222 | -0.22(-0.86%) |
Nov 05, 2015 | 25.21 | 25.30 | 24.94 | 25.23 | 1,161,229 | +0.00(+0.00%) |
Nov 04, 2015 | 25.52 | 25.56 | 25.14 | 25.23 | 963,946 | -0.25(-1.00%) |
Nov 03, 2015 | 25.24 | 25.53 | 24.87 | 25.48 | 1,327,340 | +0.12(+0.49%) |