Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.39 | 19.05 | 18.36 | 18.97 | 9,327,717 | +0.76(+4.15%) |
Jan 28, 2016 | 18.82 | 19.21 | 18.06 | 18.21 | 13,259,017 | -0.18(-0.98%) |
Jan 27, 2016 | 18.16 | 18.69 | 18.07 | 18.39 | 8,285,594 | +0.34(+1.88%) |
Jan 26, 2016 | 17.89 | 18.10 | 17.54 | 18.05 | 6,145,192 | +0.21(+1.16%) |
Jan 25, 2016 | 18.33 | 18.66 | 17.82 | 17.84 | 5,267,500 | -0.43(-2.33%) |
Jan 22, 2016 | 18.42 | 18.68 | 17.96 | 18.27 | 6,407,611 | +0.30(+1.68%) |
Jan 21, 2016 | 18.10 | 18.30 | 17.63 | 17.97 | 7,120,303 | -0.08(-0.47%) |
Jan 20, 2016 | 18.08 | 18.42 | 16.58 | 18.05 | 14,903,634 | -0.49(-2.65%) |
Jan 19, 2016 | 19.18 | 19.18 | 18.19 | 18.54 | 8,274,163 | -0.22(-1.16%) |
Jan 15, 2016 | 18.97 | 18.76 | 18.76 | 18.76 | 12,169,395 | -0.39(-2.02%) |
Jan 14, 2016 | 18.91 | 19.43 | 18.43 | 19.15 | 7,753,940 | +0.24(+1.25%) |
Jan 13, 2016 | 20.17 | 20.31 | 18.81 | 18.91 | 8,287,895 | -1.05(-5.25%) |
Jan 12, 2016 | 19.92 | 20.51 | 19.48 | 19.96 | 7,886,695 | +0.28(+1.44%) |
Jan 11, 2016 | 19.63 | 19.92 | 19.28 | 19.68 | 6,678,625 | +0.32(+1.66%) |
Jan 08, 2016 | 19.68 | 20.04 | 19.23 | 19.36 | 8,922,361 | -0.12(-0.63%) |
Jan 07, 2016 | 20.52 | 20.59 | 19.22 | 19.48 | 13,524,001 | -1.67(-7.91%) |
Jan 06, 2016 | 21.00 | 21.36 | 20.79 | 21.15 | 7,141,359 | -0.34(-1.58%) |
Jan 05, 2016 | 21.16 | 21.70 | 20.98 | 21.49 | 8,743,495 | +0.47(+2.25%) |
Jan 04, 2016 | 21.46 | 21.06 | 20.55 | 21.02 | 7,901,724 | -0.44(-2.07%) |
Dec 31, 2015 | 21.19 | 21.46 | 21.46 | 21.46 | 2,547,146 | +0.19(+0.89%) |
Dec 30, 2015 | 21.55 | 21.73 | 21.25 | 21.27 | 3,087,300 | -0.40(-1.83%) |
Dec 29, 2015 | 21.53 | 21.77 | 21.35 | 21.67 | 2,732,203 | +0.29(+1.37%) |
Dec 28, 2015 | 21.09 | 21.48 | 20.93 | 21.38 | 2,841,794 | +0.11(+0.53%) |
Dec 24, 2015 | 21.18 | 21.26 | 21.26 | 21.26 | 1,006,388 | +0.01(+0.04%) |
Dec 23, 2015 | 20.76 | 21.37 | 20.48 | 21.25 | 3,295,736 | +0.72(+3.50%) |
Dec 22, 2015 | 20.48 | 20.66 | 20.19 | 20.54 | 2,619,802 | +0.11(+0.55%) |
Dec 21, 2015 | 20.01 | 20.44 | 19.89 | 20.42 | 3,968,491 | +0.43(+2.13%) |
Dec 18, 2015 | 20.21 | 20.53 | 19.97 | 20.00 | 5,206,424 | -0.26(-1.31%) |
Dec 17, 2015 | 21.00 | 21.01 | 20.25 | 20.26 | 3,468,119 | -0.60(-2.85%) |
Dec 16, 2015 | 20.25 | 20.95 | 20.12 | 20.86 | 6,653,149 | +0.88(+4.40%) |
Dec 15, 2015 | 19.85 | 20.23 | 19.78 | 19.98 | 6,285,071 | +0.32(+1.63%) |
Dec 14, 2015 | 19.81 | 19.95 | 19.06 | 19.66 | 9,758,319 | -0.23(-1.14%) |
Dec 11, 2015 | 20.51 | 20.59 | 19.83 | 19.89 | 8,613,875 | -0.95(-4.58%) |
Dec 10, 2015 | 20.91 | 21.11 | 20.53 | 20.84 | 7,020,109 | +0.00(+0.00%) |
Dec 09, 2015 | 21.04 | 21.39 | 20.41 | 20.84 | 8,231,432 | +0.14(+0.68%) |
Dec 08, 2015 | 20.62 | 20.98 | 20.16 | 20.70 | 6,355,197 | -0.39(-1.84%) |
Dec 07, 2015 | 21.38 | 21.43 | 20.96 | 21.08 | 3,312,957 | -0.29(-1.37%) |
Dec 04, 2015 | 21.13 | 21.46 | 20.96 | 21.38 | 4,175,253 | +0.23(+1.07%) |
Dec 03, 2015 | 22.28 | 22.29 | 21.07 | 21.15 | 6,694,559 | -0.98(-4.44%) |
Dec 02, 2015 | 21.92 | 22.46 | 21.83 | 22.13 | 6,135,227 | +0.14(+0.64%) |
Dec 01, 2015 | 21.68 | 22.04 | 21.55 | 21.99 | 4,481,411 | +0.51(+2.37%) |
Nov 30, 2015 | 21.59 | 21.71 | 21.36 | 21.48 | 4,298,862 | -0.03(-0.13%) |
Nov 27, 2015 | 21.41 | 21.70 | 21.26 | 21.51 | 2,106,927 | -0.14(-0.65%) |
Nov 25, 2015 | 21.78 | 21.65 | 21.65 | 21.65 | 3,424,918 | -0.04(-0.17%) |
Nov 24, 2015 | 21.15 | 21.81 | 21.15 | 21.69 | 4,040,320 | +0.27(+1.28%) |
Nov 23, 2015 | 21.14 | 21.59 | 21.14 | 21.42 | 3,459,085 | +0.20(+0.94%) |
Nov 20, 2015 | 21.43 | 21.49 | 20.96 | 21.22 | 4,202,741 | -0.07(-0.31%) |
Nov 19, 2015 | 21.22 | 21.46 | 20.93 | 21.28 | 3,741,319 | -0.18(-0.84%) |
Nov 18, 2015 | 21.04 | 21.52 | 20.81 | 21.46 | 5,471,186 | +0.44(+2.11%) |
Nov 17, 2015 | 21.49 | 21.59 | 20.85 | 21.02 | 6,166,022 | -0.36(-1.68%) |
Nov 16, 2015 | 21.19 | 21.38 | 20.87 | 21.38 | 5,719,712 | +0.11(+0.53%) |
Nov 13, 2015 | 21.46 | 21.59 | 21.15 | 21.26 | 4,046,723 | -0.27(-1.27%) |
Nov 12, 2015 | 21.83 | 22.17 | 21.51 | 21.54 | 4,573,273 | -0.47(-2.15%) |
Nov 11, 2015 | 22.22 | 22.25 | 21.86 | 22.01 | 2,845,229 | -0.12(-0.55%) |
Nov 10, 2015 | 21.77 | 22.18 | 21.70 | 22.13 | 4,378,901 | +0.10(+0.47%) |
Nov 09, 2015 | 22.24 | 22.27 | 21.60 | 22.03 | 6,429,468 | -0.49(-2.18%) |
Nov 06, 2015 | 22.65 | 22.89 | 22.41 | 22.52 | 5,655,968 | -0.07(-0.29%) |
Nov 05, 2015 | 22.69 | 22.99 | 22.52 | 22.59 | 4,431,963 | -0.11(-0.50%) |
Nov 04, 2015 | 22.96 | 23.06 | 22.45 | 22.70 | 5,806,813 | -0.10(-0.46%) |
Nov 03, 2015 | 22.37 | 22.85 | 22.00 | 22.80 | 8,614,767 | +0.34(+1.51%) |