Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.39 | 17.97 | 17.18 | 17.61 | 6,380,360 | +0.36(+2.10%) |
Jan 28, 2016 | 17.28 | 17.36 | 17.06 | 17.25 | 5,187,791 | +0.14(+0.80%) |
Jan 27, 2016 | 17.61 | 17.86 | 17.05 | 17.11 | 4,648,200 | -0.58(-3.27%) |
Jan 26, 2016 | 17.07 | 17.72 | 17.06 | 17.69 | 6,565,525 | +0.65(+3.82%) |
Jan 25, 2016 | 17.31 | 17.33 | 17.01 | 17.04 | 4,062,763 | -0.23(-1.35%) |
Jan 22, 2016 | 17.50 | 17.78 | 17.14 | 17.27 | 3,826,100 | +0.13(+0.75%) |
Jan 21, 2016 | 17.24 | 17.51 | 16.95 | 17.14 | 4,359,247 | +0.00(+0.00%) |
Jan 20, 2016 | 17.00 | 17.31 | 16.59 | 17.14 | 4,717,426 | -0.08(-0.47%) |
Jan 19, 2016 | 18.12 | 18.12 | 17.09 | 17.23 | 6,638,144 | -0.64(-3.60%) |
Jan 15, 2016 | 17.93 | 17.87 | 17.87 | 17.87 | 8,481,933 | -0.77(-4.16%) |
Jan 14, 2016 | 18.19 | 18.81 | 18.18 | 18.64 | 7,458,056 | +0.56(+3.09%) |
Jan 13, 2016 | 18.28 | 18.72 | 17.97 | 18.08 | 7,693,584 | -0.06(-0.35%) |
Jan 12, 2016 | 18.63 | 18.71 | 17.90 | 18.15 | 5,093,239 | -0.31(-1.65%) |
Jan 11, 2016 | 18.63 | 18.64 | 18.04 | 18.45 | 4,982,696 | -0.02(-0.09%) |
Jan 08, 2016 | 18.84 | 18.92 | 18.41 | 18.47 | 5,335,417 | -0.30(-1.58%) |
Jan 07, 2016 | 19.39 | 19.64 | 18.59 | 18.77 | 7,964,547 | -1.06(-5.35%) |
Jan 06, 2016 | 19.92 | 20.16 | 19.76 | 19.83 | 4,724,117 | -0.43(-2.10%) |
Jan 05, 2016 | 20.80 | 20.87 | 20.22 | 20.25 | 5,316,620 | -0.49(-2.38%) |
Jan 04, 2016 | 20.86 | 20.92 | 20.58 | 20.75 | 5,638,145 | -0.41(-1.92%) |
Dec 31, 2015 | 21.38 | 21.15 | 21.15 | 21.15 | 4,228,028 | -0.27(-1.27%) |
Dec 30, 2015 | 21.35 | 21.54 | 21.35 | 21.42 | 3,766,987 | -0.01(-0.04%) |
Dec 29, 2015 | 21.24 | 21.50 | 21.13 | 21.43 | 4,022,318 | +0.25(+1.17%) |
Dec 28, 2015 | 21.12 | 21.34 | 20.87 | 21.19 | 4,423,853 | +0.04(+0.19%) |
Dec 24, 2015 | 21.26 | 21.15 | 21.15 | 21.15 | 3,085,361 | +0.00(+0.00%) |
Dec 23, 2015 | 20.99 | 21.46 | 20.95 | 21.15 | 6,904,457 | +0.23(+1.11%) |
Dec 22, 2015 | 20.46 | 21.37 | 20.10 | 20.91 | 13,157,386 | -1.09(-4.96%) |
Dec 21, 2015 | 22.20 | 22.20 | 21.88 | 22.01 | 4,011,203 | +0.00(+0.00%) |
Dec 18, 2015 | 22.40 | 22.54 | 21.86 | 22.01 | 9,825,944 | -0.56(-2.47%) |
Dec 17, 2015 | 23.17 | 23.17 | 22.39 | 22.56 | 4,888,237 | -0.51(-2.21%) |
Dec 16, 2015 | 22.79 | 23.35 | 22.75 | 23.08 | 4,586,900 | +0.29(+1.29%) |
Dec 15, 2015 | 23.06 | 23.13 | 22.74 | 22.78 | 8,561,547 | -0.08(-0.35%) |
Dec 14, 2015 | 23.42 | 23.42 | 22.56 | 22.86 | 5,899,586 | -0.31(-1.34%) |
Dec 11, 2015 | 23.55 | 23.69 | 23.08 | 23.17 | 4,223,534 | -0.90(-3.74%) |
Dec 10, 2015 | 24.02 | 24.32 | 23.80 | 24.07 | 3,985,863 | +0.06(+0.23%) |
Dec 09, 2015 | 24.73 | 24.86 | 23.93 | 24.02 | 4,036,934 | -0.77(-3.09%) |
Dec 08, 2015 | 24.92 | 25.03 | 24.73 | 24.78 | 4,538,236 | -0.36(-1.43%) |
Dec 07, 2015 | 24.96 | 25.23 | 24.88 | 25.14 | 6,609,075 | +0.20(+0.80%) |
Dec 04, 2015 | 24.63 | 24.96 | 24.41 | 24.94 | 4,031,435 | +0.33(+1.36%) |
Dec 03, 2015 | 24.73 | 24.74 | 24.22 | 24.61 | 5,072,892 | -0.06(-0.23%) |
Dec 02, 2015 | 24.60 | 24.82 | 24.48 | 24.66 | 3,167,999 | -0.03(-0.13%) |
Dec 01, 2015 | 24.15 | 24.72 | 24.10 | 24.69 | 3,102,577 | +0.25(+1.01%) |
Nov 30, 2015 | 24.50 | 24.70 | 24.41 | 24.45 | 3,656,197 | -0.02(-0.10%) |
Nov 27, 2015 | 24.53 | 24.64 | 24.39 | 24.47 | 1,190,471 | -0.06(-0.23%) |
Nov 25, 2015 | 24.71 | 24.53 | 24.53 | 24.53 | 2,338,634 | -0.14(-0.55%) |
Nov 24, 2015 | 24.57 | 24.79 | 24.47 | 24.66 | 2,563,832 | -0.06(-0.26%) |
Nov 23, 2015 | 24.81 | 25.19 | 24.66 | 24.73 | 2,973,134 | -0.03(-0.13%) |
Nov 20, 2015 | 24.81 | 24.92 | 24.32 | 24.76 | 4,218,762 | +0.06(+0.26%) |
Nov 19, 2015 | 25.00 | 25.10 | 24.02 | 24.69 | 9,037,961 | -0.06(-0.23%) |
Nov 18, 2015 | 24.88 | 25.09 | 24.53 | 24.75 | 7,186,973 | -0.21(-0.83%) |
Nov 17, 2015 | 25.10 | 25.46 | 24.83 | 24.96 | 4,786,319 | -0.15(-0.60%) |
Nov 16, 2015 | 24.94 | 25.24 | 24.86 | 25.11 | 3,503,753 | +0.14(+0.57%) |
Nov 13, 2015 | 25.02 | 25.41 | 24.58 | 24.96 | 4,991,836 | -0.42(-1.66%) |
Nov 12, 2015 | 25.27 | 25.87 | 25.27 | 25.39 | 5,201,633 | -0.47(-1.82%) |
Nov 11, 2015 | 26.70 | 26.72 | 25.76 | 25.86 | 4,893,173 | -0.72(-2.70%) |
Nov 10, 2015 | 27.12 | 27.13 | 26.48 | 26.58 | 3,051,512 | -0.65(-2.37%) |
Nov 09, 2015 | 27.36 | 27.41 | 27.08 | 27.22 | 2,786,244 | -0.21(-0.76%) |
Nov 06, 2015 | 27.08 | 27.46 | 27.01 | 27.43 | 2,902,685 | +0.16(+0.58%) |
Nov 05, 2015 | 27.07 | 27.59 | 27.05 | 27.27 | 4,151,060 | +0.30(+1.12%) |
Nov 04, 2015 | 27.50 | 27.53 | 26.93 | 26.97 | 3,554,778 | -0.53(-1.94%) |
Nov 03, 2015 | 27.33 | 27.69 | 27.25 | 27.50 | 2,527,257 | +0.09(+0.32%) |