Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.15 | 20.61 | 20.05 | 20.58 | 1,406,927 | +0.48(+2.41%) |
Jan 28, 2016 | 20.09 | 20.41 | 19.84 | 20.10 | 1,233,055 | +0.19(+0.96%) |
Jan 27, 2016 | 20.04 | 20.22 | 19.74 | 19.91 | 1,588,203 | -0.19(-0.95%) |
Jan 26, 2016 | 19.58 | 20.10 | 19.58 | 20.10 | 1,242,409 | +0.66(+3.38%) |
Jan 25, 2016 | 19.50 | 20.00 | 19.39 | 19.44 | 1,619,603 | -0.21(-1.06%) |
Jan 22, 2016 | 20.00 | 20.22 | 19.51 | 19.65 | 2,203,942 | -0.03(-0.18%) |
Jan 21, 2016 | 19.56 | 19.76 | 19.45 | 19.68 | 1,456,635 | +0.12(+0.62%) |
Jan 20, 2016 | 19.57 | 19.72 | 19.08 | 19.56 | 2,752,576 | -0.36(-1.82%) |
Jan 19, 2016 | 20.36 | 20.42 | 19.75 | 19.92 | 1,493,717 | -0.28(-1.37%) |
Jan 15, 2016 | 19.81 | 20.20 | 20.20 | 20.20 | 1,460,359 | -0.18(-0.89%) |
Jan 14, 2016 | 20.25 | 20.52 | 20.01 | 20.38 | 1,894,466 | +0.08(+0.38%) |
Jan 13, 2016 | 20.42 | 20.65 | 20.20 | 20.30 | 2,411,915 | -0.16(-0.80%) |
Jan 12, 2016 | 20.68 | 20.76 | 20.25 | 20.47 | 4,042,580 | -0.10(-0.46%) |
Jan 11, 2016 | 20.70 | 20.84 | 20.37 | 20.56 | 2,260,847 | -0.12(-0.59%) |
Jan 08, 2016 | 21.17 | 21.24 | 20.67 | 20.68 | 1,390,679 | -0.36(-1.73%) |
Jan 07, 2016 | 21.44 | 21.57 | 20.92 | 21.05 | 1,615,318 | -0.78(-3.57%) |
Jan 06, 2016 | 21.86 | 22.37 | 21.75 | 21.83 | 1,171,813 | -0.32(-1.45%) |
Jan 05, 2016 | 22.01 | 22.18 | 21.87 | 22.15 | 2,407,819 | +0.10(+0.43%) |
Jan 04, 2016 | 21.34 | 22.17 | 21.30 | 22.05 | 2,558,703 | -0.35(-1.54%) |
Dec 31, 2015 | 22.47 | 22.40 | 22.40 | 22.40 | 599,379 | -0.10(-0.46%) |
Dec 30, 2015 | 22.54 | 22.64 | 22.43 | 22.50 | 723,511 | -0.12(-0.54%) |
Dec 29, 2015 | 22.65 | 22.77 | 22.41 | 22.62 | 1,111,326 | +0.06(+0.27%) |
Dec 28, 2015 | 22.70 | 22.70 | 22.37 | 22.56 | 857,668 | -0.19(-0.84%) |
Dec 24, 2015 | 22.83 | 22.75 | 22.75 | 22.75 | 295,586 | -0.11(-0.49%) |
Dec 23, 2015 | 22.48 | 22.99 | 22.43 | 22.86 | 1,074,676 | +0.55(+2.48%) |
Dec 22, 2015 | 22.04 | 22.40 | 21.91 | 22.31 | 885,100 | +0.39(+1.78%) |
Dec 21, 2015 | 22.05 | 22.15 | 21.74 | 21.92 | 967,789 | +0.04(+0.20%) |
Dec 18, 2015 | 21.89 | 22.04 | 21.79 | 21.88 | 2,217,493 | -0.13(-0.59%) |
Dec 17, 2015 | 22.26 | 22.43 | 22.01 | 22.01 | 2,445,247 | -0.22(-0.97%) |
Dec 16, 2015 | 21.76 | 22.25 | 21.65 | 22.22 | 1,822,126 | +0.55(+2.55%) |
Dec 15, 2015 | 21.35 | 21.72 | 21.27 | 21.67 | 1,668,063 | +0.35(+1.66%) |
Dec 14, 2015 | 21.74 | 21.83 | 21.24 | 21.32 | 2,353,900 | -0.41(-1.87%) |
Dec 11, 2015 | 22.17 | 22.21 | 21.66 | 21.72 | 2,082,691 | -0.64(-2.86%) |
Dec 10, 2015 | 22.44 | 22.54 | 22.28 | 22.36 | 1,272,911 | -0.11(-0.50%) |
Dec 09, 2015 | 22.59 | 22.80 | 22.42 | 22.47 | 1,470,889 | -0.12(-0.54%) |
Dec 08, 2015 | 22.74 | 22.80 | 22.47 | 22.60 | 1,744,505 | -0.45(-1.95%) |
Dec 07, 2015 | 23.30 | 23.30 | 22.98 | 23.05 | 921,149 | -0.37(-1.59%) |
Dec 04, 2015 | 23.10 | 23.46 | 22.92 | 23.42 | 1,699,296 | +0.32(+1.39%) |
Dec 03, 2015 | 23.82 | 23.84 | 23.00 | 23.10 | 1,778,379 | -0.62(-2.63%) |
Dec 02, 2015 | 24.24 | 24.24 | 23.70 | 23.72 | 1,199,826 | -0.36(-1.51%) |
Dec 01, 2015 | 24.18 | 24.29 | 23.99 | 24.08 | 957,849 | -0.10(-0.43%) |
Nov 30, 2015 | 24.21 | 24.27 | 24.05 | 24.19 | 1,289,326 | +0.10(+0.39%) |
Nov 27, 2015 | 24.01 | 24.19 | 23.91 | 24.09 | 269,264 | +0.05(+0.22%) |
Nov 25, 2015 | 24.14 | 24.04 | 24.04 | 24.04 | 690,009 | +0.02(+0.07%) |
Nov 24, 2015 | 23.92 | 24.08 | 23.71 | 24.02 | 1,059,777 | -0.06(-0.25%) |
Nov 23, 2015 | 23.99 | 24.29 | 23.96 | 24.08 | 890,361 | +0.12(+0.51%) |
Nov 20, 2015 | 24.14 | 24.27 | 23.84 | 23.96 | 999,147 | +0.00(+0.00%) |
Nov 19, 2015 | 24.01 | 24.11 | 23.62 | 23.96 | 1,664,574 | +0.02(+0.07%) |
Nov 18, 2015 | 23.61 | 23.94 | 23.46 | 23.94 | 1,524,107 | +0.49(+2.10%) |
Nov 17, 2015 | 23.70 | 23.82 | 23.40 | 23.45 | 1,646,962 | -0.22(-0.95%) |
Nov 16, 2015 | 23.36 | 23.70 | 22.67 | 23.68 | 1,219,428 | +0.31(+1.33%) |
Nov 13, 2015 | 23.15 | 23.43 | 23.05 | 23.37 | 2,236,674 | +0.14(+0.60%) |
Nov 12, 2015 | 23.58 | 24.02 | 23.22 | 23.23 | 1,268,327 | -0.63(-2.65%) |
Nov 11, 2015 | 23.87 | 24.03 | 23.70 | 23.86 | 1,309,589 | +0.01(+0.04%) |
Nov 10, 2015 | 23.89 | 24.04 | 23.81 | 23.85 | 1,436,698 | -0.14(-0.57%) |
Nov 09, 2015 | 24.09 | 24.12 | 23.66 | 23.99 | 1,249,002 | -0.10(-0.43%) |
Nov 06, 2015 | 24.46 | 24.56 | 24.02 | 24.09 | 2,688,357 | -0.37(-1.51%) |
Nov 05, 2015 | 24.68 | 24.74 | 24.25 | 24.46 | 2,250,291 | -0.22(-0.87%) |
Nov 04, 2015 | 25.11 | 25.24 | 24.62 | 24.68 | 2,011,043 | -0.35(-1.41%) |
Nov 03, 2015 | 25.16 | 25.24 | 24.86 | 25.03 | 1,624,149 | -0.16(-0.65%) |