Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.01 | 21.37 | 20.92 | 21.37 | 5,472,084 | +0.57(+2.73%) |
Jan 28, 2016 | 21.06 | 21.07 | 20.62 | 20.80 | 7,198,548 | +0.28(+1.35%) |
Jan 27, 2016 | 20.33 | 20.93 | 20.32 | 20.53 | 6,583,259 | -0.05(-0.26%) |
Jan 26, 2016 | 20.38 | 20.64 | 20.28 | 20.58 | 5,754,280 | +0.34(+1.67%) |
Jan 25, 2016 | 20.43 | 20.49 | 20.23 | 20.24 | 5,662,132 | -0.62(-2.95%) |
Jan 22, 2016 | 20.89 | 21.01 | 20.68 | 20.86 | 5,132,221 | +0.63(+3.10%) |
Jan 21, 2016 | 20.04 | 20.40 | 19.86 | 20.23 | 6,377,689 | +0.01(+0.03%) |
Jan 20, 2016 | 20.19 | 20.33 | 19.74 | 20.22 | 10,388,323 | -0.68(-3.24%) |
Jan 19, 2016 | 21.07 | 21.09 | 20.76 | 20.90 | 4,741,845 | -0.01(-0.03%) |
Jan 15, 2016 | 20.94 | 20.91 | 20.91 | 20.91 | 8,570,779 | -1.08(-4.92%) |
Jan 14, 2016 | 21.75 | 22.08 | 21.56 | 21.99 | 5,033,376 | +0.27(+1.25%) |
Jan 13, 2016 | 22.10 | 22.16 | 21.61 | 21.72 | 7,309,266 | -0.39(-1.75%) |
Jan 12, 2016 | 22.09 | 22.13 | 21.91 | 22.10 | 4,026,494 | +0.11(+0.49%) |
Jan 11, 2016 | 22.14 | 22.15 | 21.83 | 21.99 | 3,344,609 | +0.17(+0.77%) |
Jan 08, 2016 | 22.25 | 22.25 | 21.82 | 21.82 | 5,625,412 | -0.14(-0.66%) |
Jan 07, 2016 | 22.07 | 22.26 | 21.92 | 21.97 | 5,071,298 | -0.47(-2.10%) |
Jan 06, 2016 | 22.43 | 22.54 | 22.33 | 22.44 | 4,918,730 | -0.80(-3.45%) |
Jan 05, 2016 | 23.24 | 23.31 | 23.01 | 23.24 | 2,931,508 | -0.05(-0.23%) |
Jan 04, 2016 | 23.12 | 23.31 | 22.98 | 23.30 | 5,885,328 | -0.53(-2.23%) |
Dec 31, 2015 | 23.93 | 23.83 | 23.83 | 23.83 | 3,101,574 | -0.14(-0.58%) |
Dec 30, 2015 | 24.03 | 24.17 | 23.93 | 23.97 | 3,336,601 | -0.35(-1.44%) |
Dec 29, 2015 | 24.26 | 24.38 | 24.22 | 24.32 | 2,363,439 | +0.15(+0.62%) |
Dec 28, 2015 | 24.15 | 24.25 | 24.02 | 24.17 | 2,315,256 | -0.20(-0.82%) |
Dec 24, 2015 | 24.26 | 24.37 | 24.37 | 24.37 | 1,115,572 | +0.01(+0.05%) |
Dec 23, 2015 | 24.15 | 24.38 | 24.15 | 24.35 | 3,081,263 | +0.46(+1.95%) |
Dec 22, 2015 | 23.76 | 23.93 | 23.64 | 23.89 | 2,964,535 | +0.07(+0.28%) |
Dec 21, 2015 | 23.96 | 24.05 | 23.67 | 23.82 | 3,424,608 | +0.11(+0.46%) |
Dec 18, 2015 | 23.91 | 23.92 | 23.65 | 23.71 | 4,095,561 | -0.19(-0.78%) |
Dec 17, 2015 | 24.00 | 24.08 | 23.86 | 23.90 | 3,742,232 | +0.05(+0.23%) |
Dec 16, 2015 | 23.85 | 23.88 | 23.59 | 23.85 | 3,985,588 | +0.64(+2.76%) |
Dec 15, 2015 | 23.22 | 23.33 | 23.13 | 23.21 | 3,494,929 | +0.32(+1.40%) |
Dec 14, 2015 | 22.93 | 23.00 | 22.51 | 22.89 | 6,366,084 | +0.02(+0.11%) |
Dec 11, 2015 | 23.09 | 23.10 | 22.76 | 22.86 | 5,292,322 | -0.51(-2.20%) |
Dec 10, 2015 | 23.36 | 23.53 | 23.31 | 23.38 | 4,822,014 | +0.05(+0.23%) |
Dec 09, 2015 | 23.40 | 23.67 | 23.16 | 23.32 | 4,319,234 | +0.16(+0.68%) |
Dec 08, 2015 | 23.19 | 23.25 | 23.08 | 23.16 | 6,392,205 | -0.63(-2.64%) |
Dec 07, 2015 | 23.89 | 23.89 | 23.67 | 23.79 | 3,762,355 | -0.27(-1.13%) |
Dec 04, 2015 | 23.78 | 24.10 | 23.73 | 24.06 | 4,413,106 | +0.12(+0.50%) |
Dec 03, 2015 | 24.34 | 24.37 | 23.87 | 23.94 | 4,884,724 | -0.28(-1.17%) |
Dec 02, 2015 | 24.40 | 24.48 | 24.17 | 24.23 | 2,689,052 | -0.31(-1.28%) |
Dec 01, 2015 | 24.54 | 24.60 | 24.41 | 24.54 | 3,141,850 | +0.45(+1.88%) |
Nov 30, 2015 | 24.14 | 24.17 | 24.03 | 24.09 | 2,733,254 | -0.13(-0.55%) |
Nov 27, 2015 | 24.30 | 24.31 | 24.20 | 24.22 | 1,519,421 | -0.02(-0.10%) |
Nov 25, 2015 | 24.29 | 24.25 | 24.25 | 24.25 | 2,339,141 | +0.08(+0.32%) |
Nov 24, 2015 | 24.00 | 24.23 | 24.00 | 24.17 | 2,704,136 | -0.19(-0.79%) |
Nov 23, 2015 | 24.49 | 24.60 | 24.31 | 24.36 | 2,881,021 | +0.02(+0.10%) |
Nov 20, 2015 | 24.41 | 24.48 | 24.31 | 24.34 | 2,602,372 | +0.07(+0.27%) |
Nov 19, 2015 | 24.18 | 24.36 | 24.16 | 24.27 | 2,756,607 | +0.22(+0.93%) |
Nov 18, 2015 | 23.86 | 24.05 | 23.86 | 24.05 | 3,419,872 | +0.25(+1.07%) |
Nov 17, 2015 | 23.82 | 23.93 | 23.72 | 23.79 | 2,504,468 | +0.11(+0.48%) |
Nov 16, 2015 | 23.37 | 23.68 | 23.34 | 23.68 | 2,191,185 | +0.18(+0.77%) |
Nov 13, 2015 | 23.59 | 23.65 | 23.46 | 23.50 | 3,186,047 | -0.39(-1.64%) |
Nov 12, 2015 | 24.00 | 24.06 | 23.87 | 23.89 | 3,377,298 | -0.10(-0.43%) |
Nov 11, 2015 | 24.10 | 24.12 | 23.88 | 23.99 | 1,759,340 | +0.05(+0.20%) |
Nov 10, 2015 | 23.88 | 23.95 | 23.78 | 23.94 | 2,804,618 | -0.20(-0.83%) |
Nov 09, 2015 | 24.36 | 24.38 | 24.02 | 24.14 | 3,526,687 | +0.08(+0.33%) |
Nov 06, 2015 | 24.06 | 24.17 | 23.90 | 24.06 | 3,820,836 | +0.21(+0.89%) |
Nov 05, 2015 | 23.92 | 23.96 | 23.76 | 23.85 | 2,406,554 | -0.32(-1.32%) |
Nov 04, 2015 | 24.32 | 24.33 | 24.09 | 24.17 | 3,737,770 | +0.62(+2.61%) |
Nov 03, 2015 | 23.24 | 23.61 | 23.24 | 23.56 | 2,577,922 | -0.01(-0.05%) |