Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.60 | 20.89 | 20.57 | 20.89 | 2,859,141 | +0.38(+1.84%) |
Jan 28, 2016 | 20.61 | 20.63 | 20.34 | 20.52 | 1,940,113 | +0.09(+0.43%) |
Jan 27, 2016 | 20.50 | 20.73 | 20.34 | 20.43 | 1,433,071 | -0.11(-0.55%) |
Jan 26, 2016 | 20.30 | 20.55 | 20.28 | 20.54 | 3,302,546 | +0.37(+1.83%) |
Jan 25, 2016 | 20.31 | 20.39 | 20.16 | 20.17 | 2,310,469 | -0.31(-1.53%) |
Jan 22, 2016 | 20.37 | 20.50 | 20.32 | 20.48 | 3,228,746 | +0.59(+2.98%) |
Jan 21, 2016 | 19.64 | 20.00 | 19.53 | 19.89 | 5,498,909 | +0.14(+0.73%) |
Jan 20, 2016 | 19.76 | 19.85 | 19.34 | 19.75 | 7,600,793 | -0.43(-2.14%) |
Jan 19, 2016 | 20.31 | 20.36 | 20.03 | 20.18 | 3,503,115 | +0.17(+0.82%) |
Jan 15, 2016 | 20.06 | 20.02 | 20.02 | 20.02 | 4,779,192 | -0.72(-3.46%) |
Jan 14, 2016 | 20.55 | 20.82 | 20.40 | 20.73 | 4,980,640 | +0.24(+1.17%) |
Jan 13, 2016 | 20.94 | 20.97 | 20.42 | 20.49 | 9,504,542 | -0.32(-1.54%) |
Jan 12, 2016 | 20.85 | 20.90 | 20.63 | 20.81 | 5,343,594 | +0.09(+0.43%) |
Jan 11, 2016 | 20.88 | 20.90 | 20.53 | 20.73 | 7,392,512 | +0.06(+0.31%) |
Jan 08, 2016 | 21.01 | 21.04 | 20.63 | 20.66 | 8,149,049 | -0.26(-1.23%) |
Jan 07, 2016 | 20.93 | 21.11 | 20.88 | 20.92 | 7,141,098 | -0.39(-1.84%) |
Jan 06, 2016 | 21.25 | 21.38 | 21.21 | 21.31 | 5,040,306 | -0.40(-1.85%) |
Jan 05, 2016 | 21.68 | 21.72 | 21.55 | 21.71 | 3,304,659 | -0.02(-0.11%) |
Jan 04, 2016 | 21.76 | 21.76 | 21.48 | 21.73 | 2,915,282 | -0.35(-1.60%) |
Dec 31, 2015 | 22.23 | 22.09 | 22.09 | 22.09 | 2,232,627 | -0.27(-1.22%) |
Dec 30, 2015 | 22.43 | 22.43 | 22.33 | 22.36 | 2,548,924 | -0.16(-0.71%) |
Dec 29, 2015 | 22.45 | 22.56 | 22.44 | 22.52 | 3,970,860 | +0.25(+1.12%) |
Dec 28, 2015 | 22.29 | 22.30 | 22.20 | 22.27 | 2,630,644 | -0.08(-0.36%) |
Dec 24, 2015 | 22.33 | 22.35 | 22.35 | 22.35 | 876,181 | -0.05(-0.21%) |
Dec 23, 2015 | 22.21 | 22.40 | 22.21 | 22.40 | 2,365,419 | +0.37(+1.67%) |
Dec 22, 2015 | 21.94 | 22.04 | 21.85 | 22.03 | 2,525,226 | +0.17(+0.77%) |
Dec 21, 2015 | 21.99 | 22.03 | 21.76 | 21.86 | 4,259,997 | +0.10(+0.45%) |
Dec 18, 2015 | 21.87 | 21.92 | 21.77 | 21.77 | 1,944,426 | -0.21(-0.96%) |
Dec 17, 2015 | 22.24 | 22.24 | 21.98 | 21.98 | 1,317,376 | -0.29(-1.30%) |
Dec 16, 2015 | 22.09 | 22.30 | 21.98 | 22.27 | 1,767,677 | +0.43(+1.97%) |
Dec 15, 2015 | 21.83 | 21.92 | 21.79 | 21.84 | 3,894,708 | +0.13(+0.58%) |
Dec 14, 2015 | 21.74 | 21.79 | 21.48 | 21.71 | 4,237,322 | +0.02(+0.07%) |
Dec 11, 2015 | 21.81 | 21.84 | 21.65 | 21.69 | 4,301,290 | -0.38(-1.70%) |
Dec 10, 2015 | 22.09 | 22.20 | 22.06 | 22.07 | 2,243,329 | -0.02(-0.11%) |
Dec 09, 2015 | 22.16 | 22.34 | 21.96 | 22.09 | 1,884,928 | -0.04(-0.18%) |
Dec 08, 2015 | 22.12 | 22.20 | 22.04 | 22.13 | 3,278,201 | -0.35(-1.57%) |
Dec 07, 2015 | 22.56 | 22.57 | 22.41 | 22.49 | 1,550,505 | -0.19(-0.83%) |
Dec 04, 2015 | 22.42 | 22.71 | 22.41 | 22.67 | 2,691,296 | +0.18(+0.80%) |
Dec 03, 2015 | 22.73 | 22.74 | 22.42 | 22.49 | 3,857,240 | -0.14(-0.62%) |
Dec 02, 2015 | 22.78 | 22.83 | 22.60 | 22.63 | 1,918,461 | -0.23(-1.01%) |
Dec 01, 2015 | 22.78 | 22.88 | 22.76 | 22.87 | 1,065,491 | +0.23(+1.02%) |
Nov 30, 2015 | 22.67 | 22.69 | 22.60 | 22.63 | 1,250,153 | -0.02(-0.10%) |
Nov 27, 2015 | 22.67 | 22.69 | 22.63 | 22.66 | 383,780 | -0.01(-0.03%) |
Nov 25, 2015 | 22.63 | 22.67 | 22.67 | 22.67 | 909,401 | +0.05(+0.21%) |
Nov 24, 2015 | 22.45 | 22.66 | 22.45 | 22.62 | 963,769 | +0.02(+0.10%) |
Nov 23, 2015 | 22.67 | 22.72 | 22.56 | 22.60 | 1,699,149 | -0.14(-0.62%) |
Nov 20, 2015 | 22.88 | 22.89 | 22.72 | 22.74 | 891,156 | -0.05(-0.24%) |
Nov 19, 2015 | 22.79 | 22.86 | 22.76 | 22.79 | 1,329,934 | +0.13(+0.55%) |
Nov 18, 2015 | 22.55 | 22.68 | 22.49 | 22.67 | 1,370,815 | +0.21(+0.94%) |
Nov 17, 2015 | 22.49 | 22.56 | 22.41 | 22.45 | 4,103,704 | +0.05(+0.24%) |
Nov 16, 2015 | 22.15 | 22.42 | 22.13 | 22.40 | 1,294,318 | +0.27(+1.24%) |
Nov 13, 2015 | 22.22 | 22.24 | 22.10 | 22.13 | 2,151,891 | -0.20(-0.88%) |
Nov 12, 2015 | 22.42 | 22.48 | 22.32 | 22.32 | 1,374,477 | -0.27(-1.21%) |
Nov 11, 2015 | 22.69 | 22.71 | 22.57 | 22.60 | 591,045 | +0.10(+0.45%) |
Nov 10, 2015 | 22.42 | 22.52 | 22.38 | 22.49 | 765,749 | -0.05(-0.21%) |
Nov 09, 2015 | 22.64 | 22.65 | 22.44 | 22.54 | 1,920,635 | -0.20(-0.90%) |
Nov 06, 2015 | 22.73 | 22.79 | 22.61 | 22.74 | 2,072,688 | -0.13(-0.58%) |
Nov 05, 2015 | 22.96 | 23.02 | 22.83 | 22.88 | 1,042,078 | -0.04(-0.17%) |
Nov 04, 2015 | 23.08 | 23.08 | 22.87 | 22.92 | 924,522 | -0.16(-0.68%) |
Nov 03, 2015 | 22.91 | 23.13 | 22.88 | 23.07 | 1,829,946 | +0.04(+0.17%) |