Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.08 | 20.54 | 19.99 | 20.51 | 1,411,612 | +0.48(+2.41%) |
Jan 28, 2016 | 20.02 | 20.34 | 19.77 | 20.03 | 1,237,160 | +0.19(+0.96%) |
Jan 27, 2016 | 19.98 | 20.15 | 19.68 | 19.84 | 1,593,491 | -0.19(-0.95%) |
Jan 26, 2016 | 19.51 | 20.03 | 19.51 | 20.03 | 1,246,546 | +0.66(+3.38%) |
Jan 25, 2016 | 19.43 | 19.93 | 19.32 | 19.37 | 1,624,996 | -0.21(-1.06%) |
Jan 22, 2016 | 19.93 | 20.15 | 19.44 | 19.58 | 2,211,281 | -0.03(-0.18%) |
Jan 21, 2016 | 19.49 | 19.69 | 19.38 | 19.61 | 1,461,486 | +0.12(+0.62%) |
Jan 20, 2016 | 19.50 | 19.66 | 19.02 | 19.49 | 2,761,742 | -0.36(-1.82%) |
Jan 19, 2016 | 20.30 | 20.35 | 19.68 | 19.86 | 1,498,691 | -0.28(-1.37%) |
Jan 15, 2016 | 19.74 | 20.13 | 20.13 | 20.13 | 1,465,222 | -0.18(-0.89%) |
Jan 14, 2016 | 20.18 | 20.46 | 19.94 | 20.31 | 1,900,774 | +0.08(+0.38%) |
Jan 13, 2016 | 20.35 | 20.58 | 20.13 | 20.24 | 2,419,946 | -0.16(-0.80%) |
Jan 12, 2016 | 20.61 | 20.69 | 20.18 | 20.40 | 4,056,041 | -0.09(-0.46%) |
Jan 11, 2016 | 20.63 | 20.77 | 20.30 | 20.49 | 2,268,375 | -0.12(-0.59%) |
Jan 08, 2016 | 21.10 | 21.17 | 20.60 | 20.61 | 1,395,310 | -0.36(-1.73%) |
Jan 07, 2016 | 21.37 | 21.49 | 20.85 | 20.98 | 1,620,697 | -0.78(-3.57%) |
Jan 06, 2016 | 21.79 | 22.30 | 21.68 | 21.75 | 1,175,715 | -0.32(-1.45%) |
Jan 05, 2016 | 21.93 | 22.11 | 21.80 | 22.07 | 2,415,837 | +0.09(+0.43%) |
Jan 04, 2016 | 21.27 | 22.09 | 21.23 | 21.98 | 2,567,223 | -0.34(-1.55%) |
Dec 31, 2015 | 22.39 | 22.32 | 22.32 | 22.32 | 601,375 | -0.10(-0.46%) |
Dec 30, 2015 | 22.47 | 22.56 | 22.36 | 22.43 | 725,921 | -0.12(-0.54%) |
Dec 29, 2015 | 22.57 | 22.69 | 22.33 | 22.55 | 1,115,026 | +0.06(+0.27%) |
Dec 28, 2015 | 22.62 | 22.62 | 22.30 | 22.49 | 860,524 | -0.19(-0.84%) |
Dec 24, 2015 | 22.75 | 22.68 | 22.68 | 22.68 | 296,570 | -0.11(-0.49%) |
Dec 23, 2015 | 22.41 | 22.92 | 22.35 | 22.79 | 1,078,255 | +0.55(+2.48%) |
Dec 22, 2015 | 21.97 | 22.32 | 21.84 | 22.24 | 888,047 | +0.39(+1.78%) |
Dec 21, 2015 | 21.98 | 22.08 | 21.67 | 21.85 | 971,012 | +0.04(+0.20%) |
Dec 18, 2015 | 21.81 | 21.97 | 21.71 | 21.80 | 2,224,876 | -0.13(-0.59%) |
Dec 17, 2015 | 22.18 | 22.36 | 21.93 | 21.93 | 2,453,389 | -0.22(-0.97%) |
Dec 16, 2015 | 21.68 | 22.18 | 21.58 | 22.15 | 1,828,194 | +0.55(+2.55%) |
Dec 15, 2015 | 21.28 | 21.65 | 21.20 | 21.60 | 1,673,618 | +0.35(+1.66%) |
Dec 14, 2015 | 21.67 | 21.76 | 21.17 | 21.24 | 2,361,738 | -0.41(-1.87%) |
Dec 11, 2015 | 22.10 | 22.14 | 21.59 | 21.65 | 2,089,626 | -0.64(-2.86%) |
Dec 10, 2015 | 22.37 | 22.47 | 22.21 | 22.29 | 1,277,149 | -0.11(-0.50%) |
Dec 09, 2015 | 22.51 | 22.73 | 22.35 | 22.40 | 1,475,786 | -0.12(-0.54%) |
Dec 08, 2015 | 22.67 | 22.73 | 22.40 | 22.52 | 1,750,314 | -0.45(-1.95%) |
Dec 07, 2015 | 23.23 | 23.23 | 22.90 | 22.97 | 924,217 | -0.37(-1.59%) |
Dec 04, 2015 | 23.02 | 23.38 | 22.85 | 23.34 | 1,704,954 | +0.32(+1.39%) |
Dec 03, 2015 | 23.74 | 23.76 | 22.93 | 23.02 | 1,784,301 | -0.62(-2.63%) |
Dec 02, 2015 | 24.16 | 24.16 | 23.62 | 23.64 | 1,203,821 | -0.36(-1.51%) |
Dec 01, 2015 | 24.10 | 24.21 | 23.91 | 24.00 | 961,038 | -0.10(-0.43%) |
Nov 30, 2015 | 24.13 | 24.19 | 23.97 | 24.11 | 1,293,619 | +0.09(+0.39%) |
Nov 27, 2015 | 23.93 | 24.11 | 23.83 | 24.01 | 270,160 | +0.05(+0.22%) |
Nov 25, 2015 | 24.06 | 23.96 | 23.96 | 23.96 | 692,306 | +0.02(+0.07%) |
Nov 24, 2015 | 23.84 | 24.00 | 23.63 | 23.94 | 1,063,306 | -0.06(-0.25%) |
Nov 23, 2015 | 23.91 | 24.21 | 23.88 | 24.00 | 893,326 | +0.12(+0.51%) |
Nov 20, 2015 | 24.06 | 24.18 | 23.76 | 23.88 | 1,002,474 | +0.00(+0.00%) |
Nov 19, 2015 | 23.93 | 24.03 | 23.54 | 23.88 | 1,670,117 | +0.02(+0.07%) |
Nov 18, 2015 | 23.53 | 23.87 | 23.38 | 23.87 | 1,529,182 | +0.49(+2.10%) |
Nov 17, 2015 | 23.62 | 23.74 | 23.32 | 23.37 | 1,652,446 | -0.22(-0.95%) |
Nov 16, 2015 | 23.28 | 23.62 | 22.60 | 23.60 | 1,223,488 | +0.31(+1.33%) |
Nov 13, 2015 | 23.07 | 23.35 | 22.97 | 23.29 | 2,244,122 | +0.14(+0.60%) |
Nov 12, 2015 | 23.50 | 23.94 | 23.14 | 23.15 | 1,272,551 | -0.63(-2.65%) |
Nov 11, 2015 | 23.79 | 23.95 | 23.62 | 23.78 | 1,313,950 | +0.01(+0.04%) |
Nov 10, 2015 | 23.81 | 23.96 | 23.73 | 23.77 | 1,441,482 | -0.14(-0.57%) |
Nov 09, 2015 | 24.01 | 24.04 | 23.58 | 23.91 | 1,253,161 | -0.10(-0.43%) |
Nov 06, 2015 | 24.38 | 24.47 | 23.94 | 24.01 | 2,697,308 | -0.37(-1.51%) |
Nov 05, 2015 | 24.59 | 24.66 | 24.17 | 24.38 | 2,257,784 | -0.21(-0.87%) |
Nov 04, 2015 | 25.03 | 25.16 | 24.54 | 24.59 | 2,017,740 | -0.35(-1.41%) |
Nov 03, 2015 | 25.07 | 25.16 | 24.77 | 24.95 | 1,629,557 | -0.16(-0.65%) |