Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.84 | 21.98 | 20.78 | 21.86 | 2,253,303 | +1.03(+4.95%) |
Jan 28, 2016 | 20.83 | 21.01 | 20.54 | 20.83 | 936,518 | +0.20(+0.99%) |
Jan 27, 2016 | 20.53 | 21.03 | 20.32 | 20.63 | 1,129,843 | +0.05(+0.26%) |
Jan 26, 2016 | 20.34 | 20.78 | 19.96 | 20.58 | 1,156,413 | +0.63(+3.16%) |
Jan 25, 2016 | 20.21 | 20.66 | 19.62 | 19.95 | 2,142,261 | -0.40(-1.96%) |
Jan 22, 2016 | 20.23 | 20.69 | 19.87 | 20.34 | 1,001,621 | +0.40(+2.00%) |
Jan 21, 2016 | 20.56 | 20.91 | 19.61 | 19.95 | 1,281,859 | -0.44(-2.18%) |
Jan 20, 2016 | 19.33 | 20.63 | 19.19 | 20.39 | 2,643,372 | +0.89(+4.56%) |
Jan 19, 2016 | 19.95 | 20.17 | 19.30 | 19.50 | 1,813,994 | +0.14(+0.73%) |
Jan 15, 2016 | 19.37 | 19.36 | 19.36 | 19.36 | 2,110,014 | -0.31(-1.58%) |
Jan 14, 2016 | 20.03 | 20.25 | 19.55 | 19.67 | 1,511,883 | -0.38(-1.91%) |
Jan 13, 2016 | 20.40 | 20.48 | 19.77 | 20.05 | 2,644,525 | -0.52(-2.51%) |
Jan 12, 2016 | 20.50 | 20.71 | 19.41 | 20.57 | 2,046,940 | +0.36(+1.76%) |
Jan 11, 2016 | 20.66 | 20.98 | 19.46 | 20.21 | 2,067,120 | -0.60(-2.90%) |
Jan 08, 2016 | 21.04 | 21.06 | 20.73 | 20.82 | 859,387 | -0.04(-0.17%) |
Jan 07, 2016 | 21.05 | 21.30 | 20.75 | 20.85 | 739,596 | -0.62(-2.90%) |
Jan 06, 2016 | 21.84 | 21.97 | 21.30 | 21.47 | 1,416,259 | -0.68(-3.09%) |
Jan 05, 2016 | 22.10 | 22.65 | 21.50 | 22.16 | 1,457,759 | -0.01(-0.04%) |
Jan 04, 2016 | 22.41 | 22.61 | 21.83 | 22.17 | 1,313,558 | -0.60(-2.65%) |
Dec 31, 2015 | 22.42 | 22.77 | 22.77 | 22.77 | 885,156 | +0.17(+0.75%) |
Dec 30, 2015 | 22.89 | 23.14 | 22.36 | 22.60 | 1,408,024 | -0.39(-1.70%) |
Dec 29, 2015 | 23.06 | 23.28 | 22.79 | 22.99 | 1,420,182 | -0.08(-0.35%) |
Dec 28, 2015 | 23.37 | 24.24 | 23.02 | 23.07 | 1,028,454 | -0.38(-1.63%) |
Dec 24, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 332,046 | -0.06(-0.26%) |
Dec 23, 2015 | 23.45 | 24.01 | 23.40 | 23.52 | 846,651 | +0.15(+0.65%) |
Dec 22, 2015 | 24.12 | 24.12 | 23.25 | 23.37 | 1,382,764 | -0.60(-2.52%) |
Dec 21, 2015 | 24.20 | 24.32 | 23.71 | 23.97 | 729,324 | +0.15(+0.63%) |
Dec 18, 2015 | 24.47 | 24.52 | 23.67 | 23.82 | 2,438,040 | -0.66(-2.69%) |
Dec 17, 2015 | 24.92 | 24.93 | 24.46 | 24.48 | 563,514 | -0.28(-1.11%) |
Dec 16, 2015 | 24.29 | 24.91 | 24.27 | 24.75 | 1,486,081 | +0.48(+1.98%) |
Dec 15, 2015 | 23.93 | 24.36 | 23.79 | 24.27 | 897,520 | +0.64(+2.71%) |
Dec 14, 2015 | 23.99 | 24.29 | 23.51 | 23.63 | 888,959 | -0.10(-0.41%) |
Dec 11, 2015 | 24.47 | 25.00 | 23.61 | 23.73 | 934,429 | -1.05(-4.23%) |
Dec 10, 2015 | 25.18 | 25.30 | 24.62 | 24.78 | 911,116 | -0.33(-1.31%) |
Dec 09, 2015 | 24.22 | 25.24 | 24.05 | 25.11 | 1,596,809 | +0.76(+3.10%) |
Dec 08, 2015 | 24.03 | 24.61 | 23.96 | 24.35 | 2,295,658 | +0.09(+0.37%) |
Dec 07, 2015 | 23.51 | 24.67 | 23.51 | 24.26 | 1,792,764 | +0.38(+1.60%) |
Dec 04, 2015 | 23.82 | 24.24 | 23.77 | 23.88 | 1,710,909 | +0.19(+0.79%) |
Dec 03, 2015 | 24.32 | 24.46 | 23.41 | 23.69 | 1,980,909 | -0.66(-2.70%) |
Dec 02, 2015 | 24.71 | 25.04 | 24.29 | 24.35 | 1,626,381 | -0.39(-1.58%) |
Dec 01, 2015 | 24.81 | 24.94 | 23.95 | 24.74 | 1,926,106 | +0.06(+0.25%) |
Nov 30, 2015 | 24.20 | 25.15 | 23.92 | 24.68 | 2,499,465 | -1.03(-4.01%) |
Nov 27, 2015 | 25.76 | 25.89 | 25.53 | 25.71 | 403,243 | +0.02(+0.07%) |
Nov 25, 2015 | 25.52 | 25.69 | 25.69 | 25.69 | 1,026,980 | +0.50(+1.97%) |
Nov 24, 2015 | 24.82 | 25.36 | 24.74 | 25.20 | 1,202,788 | +0.38(+1.54%) |
Nov 23, 2015 | 24.03 | 25.00 | 24.03 | 24.81 | 1,493,121 | +0.70(+2.91%) |
Nov 20, 2015 | 23.94 | 24.74 | 23.87 | 24.11 | 1,839,870 | +0.28(+1.19%) |
Nov 19, 2015 | 24.05 | 24.43 | 23.61 | 23.83 | 1,583,458 | -0.14(-0.59%) |
Nov 18, 2015 | 23.71 | 24.00 | 23.17 | 23.97 | 1,901,595 | +0.43(+1.81%) |
Nov 17, 2015 | 24.47 | 24.47 | 23.51 | 23.54 | 2,721,596 | -0.95(-3.88%) |
Nov 16, 2015 | 24.88 | 25.03 | 23.77 | 24.49 | 2,952,236 | -0.98(-3.84%) |
Nov 13, 2015 | 25.84 | 25.93 | 25.40 | 25.47 | 1,062,093 | -0.45(-1.75%) |
Nov 12, 2015 | 26.72 | 27.05 | 25.90 | 25.92 | 1,273,081 | -1.05(-3.89%) |
Nov 11, 2015 | 26.56 | 27.33 | 26.49 | 26.97 | 2,033,967 | +0.43(+1.61%) |
Nov 10, 2015 | 25.22 | 26.59 | 25.12 | 26.55 | 2,047,644 | +1.28(+5.06%) |
Nov 09, 2015 | 25.04 | 25.44 | 24.44 | 25.27 | 1,852,557 | -0.05(-0.21%) |
Nov 06, 2015 | 24.67 | 25.93 | 24.67 | 25.32 | 4,116,545 | +0.25(+0.99%) |
Nov 05, 2015 | 26.15 | 26.15 | 24.00 | 25.07 | 5,373,389 | -1.54(-5.78%) |
Nov 04, 2015 | 26.08 | 26.88 | 25.81 | 26.61 | 2,616,247 | +0.30(+1.15%) |
Nov 03, 2015 | 26.19 | 26.88 | 25.98 | 26.31 | 2,050,986 | -0.04(-0.17%) |