Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.41 | 20.70 | 20.39 | 20.69 | 657,479 | +0.06(+0.29%) |
Jan 28, 2016 | 20.72 | 20.72 | 20.52 | 20.63 | 606,413 | +0.07(+0.36%) |
Jan 27, 2016 | 20.51 | 20.83 | 20.43 | 20.55 | 619,926 | -0.13(-0.64%) |
Jan 26, 2016 | 20.51 | 20.75 | 20.50 | 20.69 | 455,921 | +0.23(+1.12%) |
Jan 25, 2016 | 20.60 | 20.73 | 20.43 | 20.46 | 519,123 | -0.40(-1.91%) |
Jan 22, 2016 | 20.64 | 20.89 | 20.62 | 20.86 | 343,051 | +0.61(+2.99%) |
Jan 21, 2016 | 20.16 | 20.38 | 20.00 | 20.25 | 400,638 | -0.07(-0.33%) |
Jan 20, 2016 | 20.35 | 20.38 | 19.99 | 20.32 | 928,497 | -0.39(-1.89%) |
Jan 19, 2016 | 20.82 | 20.85 | 20.57 | 20.71 | 430,575 | +0.29(+1.41%) |
Jan 15, 2016 | 20.53 | 20.42 | 20.42 | 20.42 | 347,708 | -0.48(-2.30%) |
Jan 14, 2016 | 20.69 | 20.98 | 20.57 | 20.90 | 579,333 | +0.30(+1.43%) |
Jan 13, 2016 | 20.89 | 21.06 | 20.55 | 20.61 | 1,473,593 | -0.12(-0.57%) |
Jan 12, 2016 | 20.91 | 20.93 | 20.58 | 20.72 | 450,896 | -0.16(-0.78%) |
Jan 11, 2016 | 20.89 | 20.92 | 20.69 | 20.89 | 523,248 | +0.18(+0.86%) |
Jan 08, 2016 | 21.18 | 21.18 | 20.66 | 20.71 | 570,612 | -0.30(-1.44%) |
Jan 07, 2016 | 21.40 | 21.54 | 20.92 | 21.01 | 877,102 | -0.66(-3.03%) |
Jan 06, 2016 | 21.74 | 21.74 | 21.56 | 21.67 | 267,821 | -0.41(-1.87%) |
Jan 05, 2016 | 22.09 | 22.14 | 21.97 | 22.08 | 240,255 | +0.03(+0.13%) |
Jan 04, 2016 | 21.96 | 22.07 | 21.86 | 22.05 | 505,651 | -0.20(-0.90%) |
Dec 31, 2015 | 22.36 | 22.25 | 22.25 | 22.25 | 303,703 | -0.21(-0.95%) |
Dec 30, 2015 | 22.50 | 22.56 | 22.41 | 22.47 | 183,256 | -0.27(-1.20%) |
Dec 29, 2015 | 22.75 | 22.79 | 22.66 | 22.74 | 451,220 | +0.19(+0.85%) |
Dec 28, 2015 | 22.58 | 22.58 | 22.48 | 22.55 | 435,947 | -0.05(-0.24%) |
Dec 24, 2015 | 22.61 | 22.60 | 22.60 | 22.60 | 118,979 | -0.07(-0.29%) |
Dec 23, 2015 | 22.59 | 22.69 | 22.56 | 22.67 | 212,480 | +0.22(+1.00%) |
Dec 22, 2015 | 22.28 | 22.47 | 22.17 | 22.44 | 309,259 | +0.37(+1.67%) |
Dec 21, 2015 | 21.97 | 22.10 | 21.90 | 22.07 | 618,340 | +0.39(+1.80%) |
Dec 18, 2015 | 21.73 | 21.77 | 21.62 | 21.68 | 451,546 | -0.09(-0.43%) |
Dec 17, 2015 | 22.00 | 22.04 | 21.77 | 21.78 | 367,743 | -0.40(-1.79%) |
Dec 16, 2015 | 22.02 | 22.19 | 21.97 | 22.18 | 276,757 | +0.35(+1.59%) |
Dec 15, 2015 | 21.83 | 21.92 | 21.78 | 21.83 | 311,542 | +0.04(+0.17%) |
Dec 14, 2015 | 21.79 | 21.82 | 21.54 | 21.79 | 548,399 | +0.17(+0.80%) |
Dec 11, 2015 | 21.66 | 21.76 | 21.55 | 21.62 | 392,820 | -0.17(-0.76%) |
Dec 10, 2015 | 21.76 | 21.87 | 21.74 | 21.79 | 1,398,580 | +0.25(+1.14%) |
Dec 09, 2015 | 21.65 | 21.74 | 21.39 | 21.54 | 349,191 | -0.27(-1.23%) |
Dec 08, 2015 | 21.82 | 21.83 | 21.68 | 21.81 | 399,980 | -0.22(-1.02%) |
Dec 07, 2015 | 22.01 | 22.10 | 21.94 | 22.03 | 425,199 | -0.09(-0.39%) |
Dec 04, 2015 | 21.92 | 22.13 | 21.90 | 22.12 | 614,224 | +0.27(+1.26%) |
Dec 03, 2015 | 21.96 | 22.02 | 21.75 | 21.84 | 331,006 | -0.11(-0.49%) |
Dec 02, 2015 | 21.99 | 22.08 | 21.89 | 21.95 | 339,743 | -0.04(-0.16%) |
Dec 01, 2015 | 21.97 | 22.03 | 21.89 | 21.99 | 325,479 | +0.14(+0.66%) |
Nov 30, 2015 | 21.89 | 21.91 | 21.80 | 21.84 | 300,051 | -0.11(-0.49%) |
Nov 27, 2015 | 21.91 | 21.97 | 21.85 | 21.95 | 100,073 | +0.10(+0.46%) |
Nov 25, 2015 | 21.87 | 21.85 | 21.85 | 21.85 | 513,132 | +0.00(+0.00%) |
Nov 24, 2015 | 21.90 | 21.91 | 21.76 | 21.85 | 243,122 | -0.18(-0.82%) |
Nov 23, 2015 | 22.05 | 22.05 | 21.93 | 22.03 | 292,031 | -0.03(-0.13%) |
Nov 20, 2015 | 22.18 | 22.18 | 22.02 | 22.06 | 246,610 | +0.01(+0.03%) |
Nov 19, 2015 | 22.04 | 22.17 | 22.02 | 22.05 | 214,607 | +0.13(+0.59%) |
Nov 18, 2015 | 21.86 | 21.93 | 21.76 | 21.92 | 260,471 | +0.04(+0.20%) |
Nov 17, 2015 | 21.87 | 21.94 | 21.82 | 21.88 | 355,952 | +0.01(+0.03%) |
Nov 16, 2015 | 21.74 | 21.87 | 21.71 | 21.87 | 388,606 | +0.18(+0.83%) |
Nov 13, 2015 | 21.83 | 21.89 | 21.68 | 21.69 | 311,044 | -0.13(-0.60%) |
Nov 12, 2015 | 21.76 | 21.90 | 21.66 | 21.82 | 482,691 | -0.06(-0.26%) |
Nov 11, 2015 | 21.86 | 21.91 | 21.81 | 21.88 | 1,756,485 | -0.03(-0.13%) |
Nov 10, 2015 | 22.00 | 22.08 | 21.89 | 21.91 | 723,200 | +0.01(+0.03%) |
Nov 09, 2015 | 21.94 | 22.00 | 21.81 | 21.90 | 201,113 | -0.12(-0.53%) |
Nov 06, 2015 | 21.99 | 22.09 | 21.87 | 22.02 | 290,300 | +0.22(+0.99%) |
Nov 05, 2015 | 21.74 | 21.89 | 21.74 | 21.80 | 255,524 | +0.23(+1.07%) |
Nov 04, 2015 | 21.53 | 21.66 | 21.48 | 21.57 | 352,107 | -0.08(-0.37%) |
Nov 03, 2015 | 21.67 | 21.71 | 21.56 | 21.65 | 293,456 | -0.03(-0.13%) |