Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.27 | 22.77 | 22.15 | 22.74 | 30,240,530 | +0.69(+3.15%) |
Jan 28, 2016 | 21.53 | 22.14 | 21.50 | 22.05 | 18,033,908 | +0.32(+1.47%) |
Jan 27, 2016 | 21.76 | 21.95 | 21.62 | 21.73 | 13,507,280 | +0.03(+0.16%) |
Jan 26, 2016 | 21.70 | 21.93 | 21.55 | 21.69 | 15,070,601 | +0.03(+0.13%) |
Jan 25, 2016 | 21.73 | 21.79 | 21.47 | 21.67 | 10,478,419 | -0.04(-0.17%) |
Jan 22, 2016 | 21.54 | 21.72 | 21.38 | 21.70 | 11,543,650 | +0.32(+1.49%) |
Jan 21, 2016 | 21.46 | 21.54 | 21.14 | 21.38 | 10,789,430 | -0.05(-0.26%) |
Jan 20, 2016 | 21.76 | 21.89 | 21.04 | 21.44 | 17,026,946 | -0.51(-2.32%) |
Jan 19, 2016 | 21.47 | 22.04 | 21.40 | 21.95 | 18,786,114 | +0.52(+2.42%) |
Jan 15, 2016 | 21.43 | 21.43 | 21.43 | 0 | -0.09(-0.41%) | |
Jan 14, 2016 | 21.34 | 21.74 | 21.25 | 21.52 | 12,257,342 | +0.22(+1.02%) |
Jan 13, 2016 | 21.52 | 21.56 | 21.12 | 21.30 | 12,639,232 | -0.15(-0.72%) |
Jan 12, 2016 | 21.53 | 21.60 | 21.24 | 21.45 | 10,583,745 | -0.04(-0.19%) |
Jan 11, 2016 | 21.44 | 21.70 | 21.40 | 21.49 | 20,136,028 | +0.08(+0.39%) |
Jan 08, 2016 | 21.35 | 21.56 | 21.33 | 21.41 | 17,660,830 | +0.10(+0.45%) |
Jan 07, 2016 | 21.01 | 21.39 | 20.98 | 21.32 | 15,804,800 | +0.09(+0.44%) |
Jan 06, 2016 | 21.15 | 21.31 | 21.07 | 21.22 | 8,575,206 | -0.07(-0.33%) |
Jan 05, 2016 | 21.11 | 21.36 | 20.81 | 21.29 | 10,947,755 | +0.21(+0.98%) |
Jan 04, 2016 | 20.94 | 21.10 | 20.84 | 21.09 | 9,475,466 | -0.07(-0.31%) |
Dec 31, 2015 | 21.15 | 21.15 | 21.15 | 0 | -0.21(-0.97%) | |
Dec 30, 2015 | 21.31 | 21.43 | 21.27 | 21.36 | 6,923,927 | +0.05(+0.25%) |
Dec 29, 2015 | 21.31 | 21.44 | 21.27 | 21.31 | 5,458,780 | +0.13(+0.63%) |
Dec 28, 2015 | 21.11 | 21.19 | 21.03 | 21.17 | 8,027,083 | +0.01(+0.06%) |
Dec 24, 2015 | 21.16 | 21.16 | 21.16 | 0 | -0.01(-0.05%) | |
Dec 23, 2015 | 20.99 | 21.24 | 20.97 | 21.17 | 7,913,879 | +0.22(+1.04%) |
Dec 22, 2015 | 20.90 | 21.03 | 20.67 | 20.95 | 8,225,725 | +0.12(+0.60%) |
Dec 21, 2015 | 20.92 | 20.96 | 20.66 | 20.83 | 11,640,242 | +0.04(+0.19%) |
Dec 18, 2015 | 21.04 | 21.05 | 20.50 | 20.79 | 23,320,418 | -0.26(-1.26%) |
Dec 17, 2015 | 21.10 | 21.26 | 20.97 | 21.05 | 11,981,299 | -0.05(-0.23%) |
Dec 16, 2015 | 20.24 | 21.16 | 20.24 | 21.10 | 21,461,162 | +1.00(+4.99%) |
Dec 15, 2015 | 20.05 | 20.21 | 19.96 | 20.10 | 12,638,343 | +0.15(+0.76%) |
Dec 14, 2015 | 19.85 | 20.03 | 19.76 | 19.95 | 14,980,320 | +0.12(+0.58%) |
Dec 11, 2015 | 19.72 | 19.90 | 19.61 | 19.83 | 9,390,088 | -0.04(-0.19%) |
Dec 10, 2015 | 20.15 | 20.15 | 19.85 | 19.87 | 8,870,228 | -0.24(-1.17%) |
Dec 09, 2015 | 20.11 | 20.32 | 19.95 | 20.11 | 16,284,436 | -0.12(-0.58%) |
Dec 08, 2015 | 20.02 | 20.25 | 19.97 | 20.22 | 13,462,665 | +0.16(+0.78%) |
Dec 07, 2015 | 19.96 | 20.10 | 19.90 | 20.07 | 13,866,624 | +0.09(+0.44%) |
Dec 04, 2015 | 19.74 | 20.01 | 19.63 | 19.98 | 17,250,540 | +0.35(+1.78%) |
Dec 03, 2015 | 19.85 | 19.95 | 19.58 | 19.63 | 13,128,637 | -0.32(-1.60%) |
Dec 02, 2015 | 20.41 | 20.45 | 19.93 | 19.95 | 13,973,973 | -0.53(-2.57%) |
Dec 01, 2015 | 20.36 | 20.55 | 20.29 | 20.47 | 9,540,057 | +0.14(+0.71%) |
Nov 30, 2015 | 20.21 | 20.46 | 20.21 | 20.33 | 11,540,266 | +0.10(+0.49%) |
Nov 27, 2015 | 20.18 | 20.30 | 20.16 | 20.23 | 3,560,410 | +0.10(+0.50%) |
Nov 25, 2015 | 20.13 | 20.13 | 20.13 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.22 | 20.34 | 20.08 | 20.24 | 8,341,498 | -0.06(-0.31%) |
Nov 23, 2015 | 20.25 | 20.30 | 8,700,347 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.32 | 20.41 | 8,721,873 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.17 | 20.46 | 20.13 | 20.40 | 11,481,370 | +0.26(+1.29%) |
Nov 18, 2015 | 20.35 | 20.46 | 19.91 | 20.14 | 23,790,294 | -0.21(-1.04%) |
Nov 17, 2015 | 20.61 | 20.82 | 20.31 | 20.35 | 11,985,701 | -0.28(-1.34%) |
Nov 16, 2015 | 20.30 | 20.64 | 20.23 | 20.63 | 8,064,092 | +0.34(+1.68%) |
Nov 13, 2015 | 20.36 | 20.54 | 20.25 | 20.29 | 11,937,876 | -0.06(-0.30%) |
Nov 12, 2015 | 20.14 | 20.52 | 20.09 | 20.35 | 16,327,024 | +0.20(+1.01%) |
Nov 11, 2015 | 20.02 | 20.17 | 19.95 | 20.15 | 8,544,150 | +0.15(+0.73%) |
Nov 10, 2015 | 19.98 | 20.11 | 19.93 | 20.00 | 8,348,583 | +0.02(+0.09%) |
Nov 09, 2015 | 19.93 | 20.06 | 19.85 | 19.98 | 10,592,086 | +0.01(+0.07%) |
Nov 06, 2015 | 20.33 | 20.42 | 19.69 | 19.97 | 15,197,561 | -0.66(-3.19%) |
Nov 05, 2015 | 20.82 | 20.91 | 20.61 | 20.63 | 7,836,059 | -0.23(-1.09%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.63 | 20.85 | 7,428,210 | +0.18(+0.89%) |
Nov 03, 2015 | 20.56 | 20.70 | 20.48 | 20.67 | 6,304,780 | +0.02(+0.08%) |