Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.52 | 21.60 | 21.44 | 21.56 | 2,375,599 | +0.06(+0.28%) |
Jan 28, 2016 | 21.52 | 21.56 | 21.48 | 21.50 | 2,442,632 | -0.22(-1.01%) |
Jan 27, 2016 | 21.58 | 21.78 | 21.52 | 21.72 | 2,736,094 | +0.06(+0.28%) |
Jan 26, 2016 | 21.48 | 21.68 | 21.44 | 21.66 | 3,988,833 | +0.24(+1.12%) |
Jan 25, 2016 | 21.32 | 21.42 | 21.30 | 21.42 | 13,376,756 | +0.24(+1.13%) |
Jan 22, 2016 | 21.18 | 21.29 | 21.14 | 21.18 | 2,432,716 | -0.12(-0.56%) |
Jan 21, 2016 | 21.18 | 21.30 | 21.08 | 21.30 | 2,209,705 | +0.02(+0.09%) |
Jan 20, 2016 | 21.22 | 21.42 | 21.19 | 21.28 | 3,433,234 | +0.28(+1.33%) |
Jan 19, 2016 | 21.00 | 21.08 | 20.92 | 21.00 | 2,814,055 | -0.02(-0.10%) |
Jan 15, 2016 | 21.16 | 21.02 | 21.02 | 21.02 | 3,079,550 | +0.24(+1.15%) |
Jan 14, 2016 | 20.96 | 21.02 | 20.69 | 20.78 | 2,661,818 | -0.36(-1.70%) |
Jan 13, 2016 | 20.98 | 21.16 | 20.94 | 21.14 | 3,934,202 | +0.10(+0.48%) |
Jan 12, 2016 | 21.00 | 21.11 | 20.92 | 21.04 | 5,811,379 | -0.10(-0.47%) |
Jan 11, 2016 | 21.30 | 21.30 | 21.12 | 21.14 | 3,907,348 | -0.18(-0.84%) |
Jan 08, 2016 | 21.29 | 21.36 | 21.20 | 21.32 | 3,058,026 | -0.12(-0.56%) |
Jan 07, 2016 | 21.34 | 21.44 | 21.23 | 21.44 | 15,687,352 | +0.30(+1.42%) |
Jan 06, 2016 | 21.06 | 21.14 | 20.97 | 21.14 | 10,631,883 | +0.34(+1.63%) |
Jan 05, 2016 | 20.80 | 20.87 | 20.76 | 20.80 | 2,508,340 | +0.04(+0.19%) |
Jan 04, 2016 | 20.80 | 20.92 | 20.68 | 20.76 | 1,703,410 | +0.30(+1.47%) |
Dec 31, 2015 | 20.48 | 20.46 | 20.46 | 20.46 | 2,620,350 | +0.00(+0.00%) |
Dec 30, 2015 | 20.46 | 20.50 | 20.44 | 20.46 | 3,354,533 | -0.14(-0.68%) |
Dec 29, 2015 | 20.68 | 20.70 | 20.60 | 20.60 | 2,085,481 | -0.04(-0.19%) |
Dec 28, 2015 | 20.70 | 20.70 | 20.58 | 20.64 | 3,133,734 | -0.14(-0.67%) |
Dec 24, 2015 | 20.74 | 20.78 | 20.78 | 20.78 | 1,021,500 | +0.14(+0.68%) |
Dec 23, 2015 | 20.66 | 20.70 | 20.62 | 20.64 | 2,220,013 | -0.06(-0.29%) |
Dec 22, 2015 | 20.80 | 20.82 | 20.68 | 20.70 | 2,136,783 | -0.10(-0.48%) |
Dec 21, 2015 | 20.76 | 20.89 | 20.76 | 20.80 | 2,787,559 | +0.22(+1.07%) |
Dec 18, 2015 | 20.44 | 20.68 | 20.44 | 20.58 | 6,028,854 | +0.28(+1.38%) |
Dec 17, 2015 | 20.36 | 20.38 | 20.23 | 20.30 | 5,257,506 | -0.44(-2.12%) |
Dec 16, 2015 | 20.70 | 20.82 | 20.52 | 20.74 | 4,442,735 | +0.26(+1.27%) |
Dec 15, 2015 | 20.52 | 20.60 | 20.46 | 20.48 | 3,584,073 | -0.06(-0.29%) |
Dec 14, 2015 | 20.70 | 20.73 | 20.52 | 20.54 | 2,278,945 | -0.24(-1.15%) |
Dec 11, 2015 | 20.56 | 20.84 | 20.54 | 20.78 | 3,118,663 | +0.08(+0.39%) |
Dec 10, 2015 | 20.68 | 20.74 | 20.65 | 20.70 | 3,228,055 | +0.00(+0.00%) |
Dec 09, 2015 | 20.88 | 20.92 | 20.64 | 20.70 | 3,550,813 | -0.04(-0.19%) |
Dec 08, 2015 | 20.80 | 20.84 | 20.69 | 20.74 | 3,505,508 | +0.04(+0.19%) |
Dec 07, 2015 | 20.84 | 20.86 | 20.68 | 20.70 | 1,979,840 | -0.30(-1.43%) |
Dec 04, 2015 | 20.72 | 21.02 | 20.72 | 21.00 | 4,170,775 | +0.48(+2.34%) |
Dec 03, 2015 | 20.40 | 20.58 | 20.35 | 20.52 | 4,359,494 | +0.22(+1.08%) |
Dec 02, 2015 | 20.44 | 20.46 | 20.28 | 20.30 | 5,005,884 | -0.32(-1.55%) |
Dec 01, 2015 | 20.64 | 20.66 | 20.54 | 20.62 | 3,244,548 | +0.06(+0.29%) |
Nov 30, 2015 | 20.48 | 20.66 | 20.48 | 20.56 | 4,060,575 | +0.12(+0.59%) |
Nov 27, 2015 | 20.36 | 20.50 | 20.36 | 20.44 | 3,411,135 | -0.22(-1.06%) |
Nov 25, 2015 | 20.68 | 20.66 | 20.66 | 20.66 | 3,569,100 | -0.12(-0.58%) |
Nov 24, 2015 | 20.82 | 20.84 | 20.72 | 20.78 | 3,639,025 | +0.16(+0.78%) |
Nov 23, 2015 | 20.66 | 20.74 | 20.60 | 20.62 | 3,345,982 | -0.18(-0.87%) |
Nov 20, 2015 | 20.90 | 20.92 | 20.76 | 20.80 | 2,790,476 | -0.10(-0.48%) |
Nov 19, 2015 | 20.80 | 21.00 | 20.79 | 20.90 | 2,737,192 | +0.26(+1.26%) |
Nov 18, 2015 | 20.64 | 20.76 | 20.58 | 20.64 | 9,961,064 | -0.02(-0.10%) |
Nov 17, 2015 | 20.86 | 20.86 | 20.58 | 20.66 | 3,889,490 | -0.26(-1.24%) |
Nov 16, 2015 | 20.98 | 21.00 | 20.88 | 20.92 | 2,790,234 | +0.02(+0.10%) |
Nov 13, 2015 | 20.88 | 20.94 | 20.87 | 20.90 | 9,992,174 | -0.04(-0.19%) |
Nov 12, 2015 | 20.80 | 21.04 | 20.78 | 20.94 | 6,373,248 | -0.02(-0.10%) |
Nov 11, 2015 | 21.00 | 21.02 | 20.92 | 20.96 | 1,264,634 | -0.04(-0.19%) |
Nov 10, 2015 | 20.98 | 21.12 | 20.94 | 21.00 | 2,931,013 | -0.06(-0.28%) |
Nov 09, 2015 | 21.04 | 21.10 | 21.02 | 21.06 | 2,330,735 | +0.06(+0.29%) |
Nov 06, 2015 | 21.02 | 21.08 | 20.98 | 21.00 | 3,863,119 | -0.30(-1.41%) |
Nov 05, 2015 | 21.38 | 21.41 | 21.30 | 21.30 | 2,691,813 | -0.06(-0.28%) |
Nov 04, 2015 | 21.58 | 21.60 | 21.36 | 21.36 | 3,583,660 | -0.20(-0.93%) |
Nov 03, 2015 | 21.74 | 21.76 | 21.52 | 21.56 | 3,041,666 | -0.34(-1.55%) |