Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.10 | 20.38 | 19.96 | 20.36 | 1,191,487 | +0.41(+2.04%) |
Jan 28, 2016 | 20.50 | 20.50 | 19.82 | 19.96 | 991,175 | -0.27(-1.35%) |
Jan 27, 2016 | 20.11 | 20.91 | 20.04 | 20.23 | 1,652,405 | +0.07(+0.36%) |
Jan 26, 2016 | 19.63 | 20.18 | 19.56 | 20.16 | 1,590,412 | +0.66(+3.37%) |
Jan 25, 2016 | 20.50 | 20.63 | 19.45 | 19.50 | 1,570,988 | -1.18(-5.71%) |
Jan 22, 2016 | 20.59 | 21.02 | 20.44 | 20.68 | 1,395,227 | +0.50(+2.47%) |
Jan 21, 2016 | 20.67 | 20.78 | 20.16 | 20.18 | 1,861,967 | -0.47(-2.27%) |
Jan 20, 2016 | 20.58 | 20.93 | 19.86 | 20.65 | 1,709,851 | -0.46(-2.16%) |
Jan 19, 2016 | 21.72 | 21.76 | 20.81 | 21.11 | 1,317,919 | -0.25(-1.17%) |
Jan 15, 2016 | 21.12 | 21.36 | 21.36 | 21.36 | 1,409,745 | -0.47(-2.15%) |
Jan 14, 2016 | 21.55 | 22.01 | 20.90 | 21.83 | 1,883,984 | +0.42(+1.96%) |
Jan 13, 2016 | 22.60 | 22.74 | 21.33 | 21.41 | 1,315,298 | -1.20(-5.30%) |
Jan 12, 2016 | 22.74 | 22.74 | 22.15 | 22.60 | 1,461,279 | +0.54(+2.43%) |
Jan 11, 2016 | 22.28 | 22.35 | 21.83 | 22.07 | 1,017,875 | -0.12(-0.55%) |
Jan 08, 2016 | 23.00 | 23.02 | 22.17 | 22.19 | 1,404,513 | -0.53(-2.33%) |
Jan 07, 2016 | 23.43 | 23.71 | 22.59 | 22.72 | 1,360,626 | -1.33(-5.52%) |
Jan 06, 2016 | 24.51 | 24.66 | 23.97 | 24.05 | 1,599,824 | -0.93(-3.73%) |
Jan 05, 2016 | 25.22 | 25.36 | 24.85 | 24.98 | 895,761 | -0.24(-0.97%) |
Jan 04, 2016 | 25.19 | 25.27 | 24.68 | 25.22 | 1,450,769 | -0.56(-2.17%) |
Dec 31, 2015 | 26.19 | 25.78 | 25.78 | 25.78 | 801,813 | -0.57(-2.15%) |
Dec 30, 2015 | 26.64 | 26.73 | 26.33 | 26.35 | 435,074 | -0.39(-1.46%) |
Dec 29, 2015 | 26.49 | 26.75 | 26.43 | 26.74 | 535,313 | +0.42(+1.60%) |
Dec 28, 2015 | 26.30 | 26.35 | 26.08 | 26.32 | 451,590 | -0.13(-0.51%) |
Dec 24, 2015 | 26.43 | 26.45 | 26.45 | 26.45 | 228,713 | +0.01(+0.05%) |
Dec 23, 2015 | 26.26 | 26.46 | 25.87 | 26.44 | 657,112 | +0.29(+1.12%) |
Dec 22, 2015 | 25.76 | 26.19 | 25.48 | 26.15 | 896,578 | +0.57(+2.21%) |
Dec 21, 2015 | 25.29 | 25.58 | 25.04 | 25.58 | 852,100 | +0.45(+1.79%) |
Dec 18, 2015 | 25.74 | 25.81 | 25.12 | 25.13 | 1,522,419 | -0.89(-3.42%) |
Dec 17, 2015 | 26.46 | 26.47 | 25.79 | 26.02 | 867,213 | -0.40(-1.52%) |
Dec 16, 2015 | 26.49 | 26.55 | 25.85 | 26.42 | 1,216,059 | +0.21(+0.79%) |
Dec 15, 2015 | 25.43 | 26.25 | 25.30 | 26.21 | 1,146,688 | +0.92(+3.63%) |
Dec 14, 2015 | 25.62 | 25.90 | 25.14 | 25.29 | 1,311,105 | -0.29(-1.12%) |
Dec 11, 2015 | 25.62 | 26.16 | 25.49 | 25.58 | 1,252,228 | -0.84(-3.18%) |
Dec 10, 2015 | 25.90 | 26.60 | 25.82 | 26.42 | 1,212,634 | +0.71(+2.77%) |
Dec 09, 2015 | 26.24 | 26.59 | 25.54 | 25.71 | 1,181,979 | -0.68(-2.58%) |
Dec 08, 2015 | 26.65 | 26.77 | 26.35 | 26.39 | 1,254,781 | -0.52(-1.92%) |
Dec 07, 2015 | 27.45 | 27.45 | 26.76 | 26.91 | 598,494 | -0.60(-2.17%) |
Dec 04, 2015 | 27.05 | 27.52 | 26.93 | 27.50 | 795,374 | +0.54(+2.01%) |
Dec 03, 2015 | 27.72 | 27.81 | 26.91 | 26.96 | 847,206 | -0.60(-2.16%) |
Dec 02, 2015 | 27.85 | 28.01 | 27.50 | 27.56 | 553,382 | -0.23(-0.81%) |
Dec 01, 2015 | 27.81 | 27.96 | 27.53 | 27.78 | 736,646 | +0.18(+0.64%) |
Nov 30, 2015 | 27.85 | 27.85 | 27.50 | 27.61 | 666,625 | -0.21(-0.77%) |
Nov 27, 2015 | 27.54 | 27.86 | 27.35 | 27.82 | 250,049 | +0.28(+1.02%) |
Nov 25, 2015 | 27.35 | 27.54 | 27.54 | 27.54 | 405,342 | +0.24(+0.87%) |
Nov 24, 2015 | 26.92 | 27.45 | 26.79 | 27.30 | 654,733 | +0.18(+0.65%) |
Nov 23, 2015 | 27.40 | 27.62 | 27.11 | 27.13 | 535,052 | -0.32(-1.18%) |
Nov 20, 2015 | 27.50 | 27.70 | 27.38 | 27.45 | 450,658 | +0.10(+0.36%) |
Nov 19, 2015 | 27.63 | 27.80 | 27.28 | 27.35 | 641,892 | -0.32(-1.14%) |
Nov 18, 2015 | 27.47 | 27.73 | 27.28 | 27.67 | 551,044 | +0.35(+1.29%) |
Nov 17, 2015 | 27.39 | 27.82 | 27.14 | 27.31 | 603,150 | -0.01(-0.04%) |
Nov 16, 2015 | 26.76 | 27.33 | 26.66 | 27.33 | 649,672 | +0.54(+2.00%) |
Nov 13, 2015 | 26.84 | 27.05 | 26.67 | 26.79 | 1,049,581 | -0.24(-0.88%) |
Nov 12, 2015 | 27.58 | 27.69 | 27.02 | 27.03 | 619,882 | -0.77(-2.78%) |
Nov 11, 2015 | 28.19 | 28.24 | 27.80 | 27.80 | 490,694 | -0.19(-0.67%) |
Nov 10, 2015 | 28.34 | 28.51 | 27.80 | 27.99 | 842,105 | -0.49(-1.73%) |
Nov 09, 2015 | 28.23 | 28.71 | 28.00 | 28.48 | 1,619,690 | +1.14(+4.16%) |
Nov 06, 2015 | 26.46 | 27.53 | 26.34 | 27.35 | 1,334,903 | +1.17(+4.49%) |
Nov 05, 2015 | 26.80 | 27.13 | 25.71 | 26.17 | 1,894,523 | -1.77(-6.32%) |
Nov 04, 2015 | 27.89 | 28.07 | 27.63 | 27.94 | 566,906 | +0.10(+0.35%) |
Nov 03, 2015 | 27.75 | 28.08 | 27.75 | 27.84 | 550,630 | +0.06(+0.22%) |