Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.30 | 22.66 | 22.19 | 22.54 | 3,064,384 | +0.43(+1.92%) |
Jan 28, 2016 | 22.20 | 22.48 | 22.00 | 22.12 | 1,214,467 | +0.06(+0.29%) |
Jan 27, 2016 | 22.57 | 22.57 | 21.94 | 22.05 | 2,105,860 | -0.58(-2.58%) |
Jan 26, 2016 | 21.85 | 22.67 | 21.83 | 22.64 | 2,913,074 | +0.87(+4.01%) |
Jan 25, 2016 | 21.83 | 22.19 | 21.67 | 21.76 | 1,508,861 | -0.08(-0.36%) |
Jan 22, 2016 | 21.38 | 21.92 | 21.24 | 21.84 | 2,301,156 | +0.69(+3.27%) |
Jan 21, 2016 | 21.45 | 21.62 | 21.11 | 21.15 | 2,746,468 | -0.22(-1.01%) |
Jan 20, 2016 | 22.26 | 22.26 | 21.08 | 21.37 | 3,266,447 | -1.02(-4.54%) |
Jan 19, 2016 | 22.22 | 22.53 | 22.09 | 22.38 | 1,995,871 | +0.36(+1.64%) |
Jan 15, 2016 | 21.58 | 22.02 | 22.02 | 22.02 | 1,946,979 | +0.08(+0.36%) |
Jan 14, 2016 | 22.41 | 22.45 | 21.74 | 21.94 | 3,021,892 | -0.36(-1.61%) |
Jan 13, 2016 | 22.59 | 22.89 | 22.18 | 22.31 | 2,201,454 | -0.28(-1.24%) |
Jan 12, 2016 | 22.72 | 22.79 | 22.29 | 22.59 | 2,737,266 | +0.01(+0.06%) |
Jan 11, 2016 | 22.62 | 22.77 | 22.52 | 22.57 | 2,655,263 | +0.04(+0.16%) |
Jan 08, 2016 | 22.77 | 22.96 | 22.49 | 22.54 | 1,705,258 | -0.17(-0.76%) |
Jan 07, 2016 | 22.49 | 22.90 | 22.48 | 22.71 | 1,741,397 | -0.14(-0.63%) |
Jan 06, 2016 | 22.39 | 22.97 | 22.39 | 22.85 | 2,976,940 | +0.31(+1.37%) |
Jan 05, 2016 | 21.88 | 22.67 | 21.85 | 22.54 | 1,923,568 | +0.73(+3.34%) |
Jan 04, 2016 | 21.97 | 22.05 | 21.59 | 21.82 | 2,359,994 | -0.24(-1.11%) |
Dec 31, 2015 | 22.31 | 22.06 | 22.06 | 22.06 | 1,189,119 | -0.28(-1.26%) |
Dec 30, 2015 | 22.52 | 22.57 | 22.32 | 22.34 | 845,461 | -0.14(-0.64%) |
Dec 29, 2015 | 22.25 | 22.49 | 22.23 | 22.49 | 1,475,195 | +0.29(+1.29%) |
Dec 28, 2015 | 21.92 | 22.21 | 21.83 | 22.20 | 802,790 | +0.26(+1.17%) |
Dec 24, 2015 | 22.01 | 21.94 | 21.94 | 21.94 | 499,277 | -0.07(-0.33%) |
Dec 23, 2015 | 22.06 | 22.10 | 21.92 | 22.01 | 988,639 | +0.02(+0.10%) |
Dec 22, 2015 | 22.10 | 22.20 | 21.94 | 21.99 | 1,432,704 | -0.04(-0.16%) |
Dec 21, 2015 | 22.03 | 22.15 | 21.88 | 22.03 | 1,903,639 | +0.11(+0.49%) |
Dec 18, 2015 | 21.61 | 21.97 | 21.55 | 21.92 | 4,348,166 | +0.19(+0.89%) |
Dec 17, 2015 | 21.81 | 21.83 | 21.62 | 21.73 | 1,042,125 | +0.00(+0.00%) |
Dec 16, 2015 | 21.58 | 21.78 | 21.38 | 21.73 | 1,688,243 | +0.34(+1.57%) |
Dec 15, 2015 | 21.29 | 21.53 | 21.24 | 21.39 | 1,729,459 | +0.21(+0.98%) |
Dec 14, 2015 | 21.00 | 21.25 | 20.97 | 21.18 | 1,996,629 | +0.19(+0.89%) |
Dec 11, 2015 | 20.60 | 21.06 | 20.60 | 21.00 | 1,301,228 | +0.10(+0.48%) |
Dec 10, 2015 | 21.10 | 21.23 | 20.86 | 20.90 | 950,098 | -0.14(-0.68%) |
Dec 09, 2015 | 21.10 | 21.25 | 20.88 | 21.04 | 1,170,088 | -0.17(-0.81%) |
Dec 08, 2015 | 20.98 | 21.31 | 20.96 | 21.21 | 1,136,301 | +0.17(+0.82%) |
Dec 07, 2015 | 20.96 | 21.19 | 20.96 | 21.04 | 1,494,640 | +0.05(+0.24%) |
Dec 04, 2015 | 20.66 | 21.09 | 20.65 | 20.99 | 1,048,757 | +0.34(+1.66%) |
Dec 03, 2015 | 20.80 | 20.93 | 20.63 | 20.65 | 1,224,912 | -0.16(-0.79%) |
Dec 02, 2015 | 20.97 | 21.11 | 20.77 | 20.81 | 1,601,503 | -0.20(-0.95%) |
Dec 01, 2015 | 20.90 | 21.07 | 20.80 | 21.01 | 1,759,792 | +0.17(+0.82%) |
Nov 30, 2015 | 21.07 | 21.18 | 20.74 | 20.84 | 1,495,594 | -0.14(-0.65%) |
Nov 27, 2015 | 20.58 | 21.11 | 20.58 | 20.98 | 1,290,773 | +0.25(+1.21%) |
Nov 25, 2015 | 20.62 | 20.72 | 20.72 | 20.72 | 868,181 | +0.12(+0.59%) |
Nov 24, 2015 | 20.77 | 20.81 | 20.39 | 20.60 | 2,049,620 | -0.31(-1.47%) |
Nov 23, 2015 | 20.65 | 20.97 | 20.65 | 20.91 | 1,655,551 | +0.21(+1.04%) |
Nov 20, 2015 | 20.47 | 20.75 | 20.41 | 20.70 | 1,802,421 | +0.32(+1.58%) |
Nov 19, 2015 | 20.37 | 20.47 | 20.28 | 20.37 | 1,322,401 | +0.01(+0.04%) |
Nov 18, 2015 | 20.48 | 20.50 | 20.04 | 20.37 | 1,458,589 | -0.12(-0.59%) |
Nov 17, 2015 | 20.00 | 20.63 | 19.99 | 20.49 | 1,814,911 | +0.47(+2.32%) |
Nov 16, 2015 | 20.09 | 20.19 | 19.89 | 20.02 | 2,147,978 | -0.14(-0.67%) |
Nov 13, 2015 | 19.37 | 20.17 | 19.37 | 20.16 | 5,898,380 | +0.16(+0.82%) |
Nov 12, 2015 | 20.17 | 20.35 | 19.98 | 19.99 | 2,149,691 | -0.25(-1.24%) |
Nov 11, 2015 | 19.97 | 20.31 | 19.82 | 20.25 | 3,440,337 | +0.59(+3.02%) |
Nov 10, 2015 | 19.32 | 19.70 | 19.31 | 19.65 | 2,254,215 | +0.34(+1.74%) |
Nov 09, 2015 | 19.26 | 19.37 | 18.91 | 19.32 | 2,789,226 | -0.13(-0.66%) |
Nov 06, 2015 | 19.77 | 20.04 | 19.13 | 19.44 | 3,675,851 | -0.62(-3.10%) |
Nov 05, 2015 | 19.83 | 20.10 | 19.72 | 20.07 | 1,856,206 | +0.21(+1.08%) |
Nov 04, 2015 | 19.99 | 20.04 | 19.77 | 19.85 | 1,495,795 | -0.14(-0.72%) |
Nov 03, 2015 | 20.32 | 20.34 | 19.79 | 19.99 | 2,371,188 | -0.34(-1.69%) |