Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.64 | 21.91 | 21.51 | 21.73 | 1,909,874 | +0.22(+1.01%) |
Jan 28, 2016 | 21.19 | 21.80 | 21.15 | 21.51 | 3,198,311 | +0.46(+2.21%) |
Jan 27, 2016 | 20.83 | 21.39 | 20.76 | 21.04 | 1,774,185 | +0.12(+0.55%) |
Jan 26, 2016 | 20.73 | 21.08 | 20.67 | 20.93 | 1,844,686 | +0.36(+1.76%) |
Jan 25, 2016 | 20.83 | 20.91 | 20.50 | 20.57 | 2,574,348 | -0.38(-1.80%) |
Jan 22, 2016 | 20.80 | 21.06 | 20.66 | 20.94 | 3,389,853 | +0.62(+3.07%) |
Jan 21, 2016 | 19.94 | 20.53 | 19.89 | 20.32 | 3,249,409 | +0.45(+2.26%) |
Jan 20, 2016 | 19.80 | 20.06 | 18.95 | 19.87 | 3,280,985 | -0.25(-1.26%) |
Jan 19, 2016 | 20.40 | 20.52 | 19.96 | 20.12 | 2,597,049 | -0.02(-0.11%) |
Jan 15, 2016 | 20.46 | 20.14 | 20.14 | 20.14 | 3,329,048 | -0.96(-4.57%) |
Jan 14, 2016 | 20.75 | 21.29 | 20.52 | 21.11 | 2,099,688 | +0.41(+2.00%) |
Jan 13, 2016 | 21.08 | 21.41 | 20.60 | 20.70 | 3,355,883 | -0.33(-1.55%) |
Jan 12, 2016 | 21.05 | 21.26 | 20.85 | 21.02 | 2,526,773 | +0.13(+0.63%) |
Jan 11, 2016 | 20.76 | 20.93 | 20.61 | 20.89 | 2,695,418 | +0.29(+1.41%) |
Jan 08, 2016 | 20.99 | 20.99 | 20.55 | 20.60 | 3,024,492 | -0.23(-1.11%) |
Jan 07, 2016 | 20.96 | 21.13 | 20.77 | 20.83 | 3,575,275 | -0.59(-2.74%) |
Jan 06, 2016 | 21.65 | 21.74 | 21.23 | 21.42 | 3,693,476 | -0.59(-2.70%) |
Jan 05, 2016 | 22.09 | 22.20 | 21.83 | 22.02 | 2,406,487 | +0.01(+0.03%) |
Jan 04, 2016 | 22.51 | 22.51 | 21.73 | 22.01 | 2,448,354 | -0.86(-3.74%) |
Dec 31, 2015 | 22.99 | 22.86 | 22.86 | 22.86 | 1,208,970 | -0.28(-1.22%) |
Dec 30, 2015 | 23.21 | 23.39 | 23.10 | 23.15 | 799,611 | -0.14(-0.62%) |
Dec 29, 2015 | 23.28 | 23.45 | 23.10 | 23.29 | 917,324 | +0.12(+0.50%) |
Dec 28, 2015 | 23.26 | 23.42 | 23.05 | 23.18 | 662,602 | -0.14(-0.59%) |
Dec 24, 2015 | 23.13 | 23.31 | 23.31 | 23.31 | 573,664 | +0.19(+0.82%) |
Dec 23, 2015 | 22.97 | 23.35 | 22.76 | 23.13 | 1,492,366 | +0.28(+1.24%) |
Dec 22, 2015 | 22.77 | 22.91 | 22.52 | 22.84 | 1,110,325 | +0.18(+0.80%) |
Dec 21, 2015 | 22.95 | 23.15 | 22.44 | 22.66 | 1,618,488 | -0.13(-0.57%) |
Dec 18, 2015 | 22.98 | 23.20 | 22.77 | 22.79 | 1,721,945 | -0.38(-1.66%) |
Dec 17, 2015 | 23.43 | 23.57 | 23.07 | 23.18 | 1,130,327 | -0.27(-1.14%) |
Dec 16, 2015 | 23.12 | 23.48 | 22.99 | 23.44 | 1,388,395 | +0.54(+2.38%) |
Dec 15, 2015 | 22.86 | 23.06 | 22.71 | 22.90 | 1,970,774 | +0.17(+0.73%) |
Dec 14, 2015 | 22.94 | 23.14 | 22.44 | 22.73 | 1,640,597 | -0.17(-0.76%) |
Dec 11, 2015 | 23.20 | 23.32 | 22.82 | 22.91 | 1,094,797 | -0.62(-2.62%) |
Dec 10, 2015 | 23.50 | 23.77 | 23.44 | 23.52 | 1,195,794 | -0.01(-0.03%) |
Dec 09, 2015 | 23.65 | 23.90 | 23.33 | 23.53 | 1,369,854 | -0.11(-0.46%) |
Dec 08, 2015 | 24.10 | 24.10 | 23.61 | 23.64 | 1,990,389 | -0.63(-2.60%) |
Dec 07, 2015 | 24.71 | 24.79 | 24.20 | 24.27 | 1,643,379 | -0.64(-2.56%) |
Dec 04, 2015 | 24.65 | 24.95 | 24.57 | 24.91 | 1,140,464 | +0.25(+1.03%) |
Dec 03, 2015 | 24.79 | 24.91 | 24.52 | 24.66 | 1,047,834 | -0.11(-0.44%) |
Dec 02, 2015 | 25.13 | 25.30 | 24.63 | 24.76 | 1,400,543 | -0.42(-1.67%) |
Dec 01, 2015 | 24.94 | 25.26 | 24.90 | 25.18 | 1,031,553 | +0.28(+1.14%) |
Nov 30, 2015 | 24.76 | 25.05 | 24.61 | 24.90 | 1,203,374 | +0.15(+0.59%) |
Nov 27, 2015 | 24.66 | 24.81 | 24.58 | 24.76 | 331,379 | +0.09(+0.38%) |
Nov 25, 2015 | 24.73 | 24.66 | 24.66 | 24.66 | 633,927 | +0.09(+0.38%) |
Nov 24, 2015 | 24.43 | 24.81 | 24.30 | 24.57 | 1,233,626 | +0.06(+0.23%) |
Nov 23, 2015 | 24.68 | 24.81 | 24.48 | 24.51 | 1,045,648 | -0.19(-0.76%) |
Nov 20, 2015 | 24.72 | 25.06 | 24.65 | 24.70 | 1,020,361 | +0.06(+0.23%) |
Nov 19, 2015 | 24.40 | 24.68 | 24.40 | 24.64 | 906,960 | +0.18(+0.74%) |
Nov 18, 2015 | 24.24 | 24.55 | 24.01 | 24.46 | 1,582,865 | +0.44(+1.83%) |
Nov 17, 2015 | 23.99 | 24.38 | 23.91 | 24.02 | 1,631,671 | +0.06(+0.27%) |
Nov 16, 2015 | 23.87 | 24.07 | 23.68 | 23.96 | 1,443,048 | +0.09(+0.39%) |
Nov 13, 2015 | 23.78 | 23.99 | 23.62 | 23.86 | 1,851,979 | -0.02(-0.09%) |
Nov 12, 2015 | 24.01 | 24.20 | 23.67 | 23.89 | 1,676,528 | -0.29(-1.22%) |
Nov 11, 2015 | 24.07 | 24.42 | 23.99 | 24.18 | 1,315,772 | +0.20(+0.84%) |
Nov 10, 2015 | 23.41 | 24.11 | 23.21 | 23.98 | 2,062,256 | +0.55(+2.33%) |
Nov 09, 2015 | 24.69 | 24.74 | 23.26 | 23.43 | 2,829,657 | -1.34(-5.40%) |
Nov 06, 2015 | 25.26 | 25.26 | 24.57 | 24.77 | 1,200,759 | -0.22(-0.86%) |
Nov 05, 2015 | 24.97 | 25.06 | 24.70 | 24.99 | 1,172,495 | +0.00(+0.00%) |
Nov 04, 2015 | 25.27 | 25.32 | 24.90 | 24.99 | 973,298 | -0.25(-1.00%) |
Nov 03, 2015 | 24.99 | 25.28 | 24.63 | 25.24 | 1,340,217 | +0.12(+0.49%) |