Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.83 | 21.09 | 20.26 | 20.73 | 1,944,370 | -0.25(-1.21%) |
Jan 28, 2016 | 21.14 | 21.24 | 20.78 | 20.98 | 1,684,578 | -0.19(-0.91%) |
Jan 27, 2016 | 21.43 | 21.56 | 21.07 | 21.17 | 1,532,625 | -0.21(-0.97%) |
Jan 26, 2016 | 21.35 | 21.42 | 21.20 | 21.38 | 1,571,871 | -0.01(-0.04%) |
Jan 25, 2016 | 21.54 | 21.62 | 21.35 | 21.39 | 1,014,230 | -0.64(-2.92%) |
Jan 22, 2016 | 21.79 | 22.04 | 21.72 | 22.03 | 1,443,474 | +0.84(+3.98%) |
Jan 21, 2016 | 20.98 | 21.38 | 20.83 | 21.19 | 2,423,033 | -0.50(-2.30%) |
Jan 20, 2016 | 21.75 | 21.80 | 21.13 | 21.69 | 914,753 | -0.68(-3.02%) |
Jan 19, 2016 | 22.58 | 22.61 | 22.13 | 22.36 | 922,366 | +0.09(+0.41%) |
Jan 15, 2016 | 22.35 | 22.27 | 22.27 | 22.27 | 746,837 | -0.71(-3.10%) |
Jan 14, 2016 | 22.75 | 23.09 | 22.53 | 22.98 | 920,278 | +0.20(+0.88%) |
Jan 13, 2016 | 23.21 | 23.25 | 22.69 | 22.78 | 886,689 | -0.15(-0.64%) |
Jan 12, 2016 | 23.07 | 23.11 | 22.67 | 22.93 | 1,169,229 | +0.41(+1.81%) |
Jan 11, 2016 | 22.36 | 22.58 | 22.22 | 22.52 | 1,230,068 | +0.36(+1.63%) |
Jan 08, 2016 | 22.97 | 22.98 | 22.12 | 22.16 | 1,124,376 | -0.47(-2.07%) |
Jan 07, 2016 | 22.82 | 22.91 | 22.57 | 22.63 | 848,158 | -0.57(-2.45%) |
Jan 06, 2016 | 23.30 | 23.33 | 23.08 | 23.20 | 564,612 | -0.39(-1.66%) |
Jan 05, 2016 | 23.63 | 23.71 | 23.53 | 23.59 | 674,038 | -0.18(-0.77%) |
Jan 04, 2016 | 23.67 | 23.78 | 23.57 | 23.77 | 991,546 | -0.72(-2.94%) |
Dec 31, 2015 | 24.55 | 24.49 | 24.49 | 24.49 | 1,675,266 | -0.08(-0.34%) |
Dec 30, 2015 | 24.76 | 24.85 | 24.49 | 24.58 | 1,437,439 | -0.28(-1.14%) |
Dec 29, 2015 | 24.84 | 24.94 | 24.75 | 24.86 | 469,060 | +0.15(+0.59%) |
Dec 28, 2015 | 24.71 | 24.73 | 24.60 | 24.72 | 311,095 | +0.01(+0.04%) |
Dec 24, 2015 | 24.58 | 24.71 | 24.71 | 24.71 | 320,379 | +0.02(+0.06%) |
Dec 23, 2015 | 24.69 | 24.82 | 24.52 | 24.69 | 1,031,675 | +0.16(+0.65%) |
Dec 22, 2015 | 24.44 | 24.60 | 24.32 | 24.53 | 557,329 | +0.05(+0.19%) |
Dec 21, 2015 | 24.46 | 24.54 | 24.31 | 24.48 | 471,552 | +0.13(+0.53%) |
Dec 18, 2015 | 24.45 | 24.48 | 24.29 | 24.36 | 702,306 | -0.33(-1.33%) |
Dec 17, 2015 | 24.98 | 25.00 | 24.68 | 24.68 | 482,066 | -0.32(-1.28%) |
Dec 16, 2015 | 24.73 | 25.03 | 24.69 | 25.00 | 559,929 | +0.96(+4.00%) |
Dec 15, 2015 | 23.99 | 24.20 | 23.99 | 24.04 | 641,930 | -0.02(-0.06%) |
Dec 14, 2015 | 24.11 | 24.15 | 23.78 | 24.06 | 666,918 | +0.11(+0.48%) |
Dec 11, 2015 | 24.22 | 24.29 | 23.91 | 23.94 | 603,537 | -0.50(-2.06%) |
Dec 10, 2015 | 24.52 | 24.57 | 24.43 | 24.45 | 644,198 | -0.08(-0.31%) |
Dec 09, 2015 | 24.62 | 24.76 | 24.36 | 24.52 | 508,242 | +0.00(+0.00%) |
Dec 08, 2015 | 24.58 | 24.60 | 24.42 | 24.52 | 632,740 | -0.36(-1.44%) |
Dec 07, 2015 | 25.01 | 25.01 | 24.77 | 24.88 | 558,045 | -0.05(-0.18%) |
Dec 04, 2015 | 24.69 | 24.96 | 24.66 | 24.93 | 369,588 | +0.13(+0.52%) |
Dec 03, 2015 | 25.19 | 25.19 | 24.71 | 24.80 | 505,257 | -0.31(-1.24%) |
Dec 02, 2015 | 25.30 | 25.36 | 25.07 | 25.11 | 314,405 | -0.30(-1.17%) |
Dec 01, 2015 | 25.30 | 25.48 | 25.27 | 25.41 | 602,954 | +0.49(+1.96%) |
Nov 30, 2015 | 24.88 | 24.95 | 24.80 | 24.92 | 519,853 | +0.04(+0.15%) |
Nov 27, 2015 | 24.92 | 24.95 | 24.79 | 24.88 | 137,327 | +0.02(+0.09%) |
Nov 25, 2015 | 25.02 | 24.86 | 24.86 | 24.86 | 247,596 | -0.22(-0.88%) |
Nov 24, 2015 | 24.96 | 25.13 | 24.90 | 25.08 | 354,552 | +0.18(+0.74%) |
Nov 23, 2015 | 25.00 | 25.04 | 24.84 | 24.90 | 331,105 | -0.10(-0.40%) |
Nov 20, 2015 | 25.09 | 25.13 | 24.97 | 25.00 | 296,943 | -0.13(-0.52%) |
Nov 19, 2015 | 25.16 | 25.24 | 25.09 | 25.13 | 428,321 | +0.11(+0.43%) |
Nov 18, 2015 | 24.87 | 25.03 | 24.77 | 25.02 | 338,460 | +0.29(+1.17%) |
Nov 17, 2015 | 24.75 | 24.84 | 24.68 | 24.73 | 531,981 | -0.14(-0.55%) |
Nov 16, 2015 | 24.55 | 24.87 | 24.55 | 24.87 | 577,600 | +0.37(+1.49%) |
Nov 13, 2015 | 24.67 | 24.68 | 24.47 | 24.50 | 781,132 | -0.07(-0.28%) |
Nov 12, 2015 | 24.79 | 24.81 | 24.56 | 24.57 | 466,578 | -0.27(-1.07%) |
Nov 11, 2015 | 24.97 | 24.99 | 24.82 | 24.84 | 359,613 | -0.07(-0.28%) |
Nov 10, 2015 | 24.87 | 24.96 | 24.81 | 24.90 | 470,180 | +0.09(+0.37%) |
Nov 09, 2015 | 24.96 | 25.00 | 24.74 | 24.81 | 1,445,401 | +0.02(+0.09%) |
Nov 06, 2015 | 24.97 | 25.01 | 24.70 | 24.79 | 1,312,597 | -0.23(-0.91%) |
Nov 05, 2015 | 24.91 | 25.14 | 24.91 | 25.02 | 1,045,745 | +0.55(+2.24%) |
Nov 04, 2015 | 25.52 | 25.52 | 24.42 | 24.47 | 1,302,504 | -0.88(-3.49%) |
Nov 03, 2015 | 25.26 | 25.46 | 25.26 | 25.35 | 621,121 | -0.04(-0.15%) |