Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.31 | 23.50 | 22.81 | 23.47 | 2,494,855 | +0.40(+1.72%) |
Jan 28, 2016 | 22.57 | 23.13 | 22.31 | 23.07 | 3,858,162 | +0.97(+4.37%) |
Jan 27, 2016 | 21.70 | 22.47 | 21.67 | 22.11 | 2,209,421 | +0.37(+1.72%) |
Jan 26, 2016 | 21.55 | 21.78 | 21.46 | 21.73 | 2,408,864 | +0.43(+2.00%) |
Jan 25, 2016 | 22.07 | 22.07 | 21.28 | 21.31 | 1,993,316 | -0.79(-3.56%) |
Jan 22, 2016 | 21.85 | 22.13 | 21.76 | 22.09 | 2,419,215 | +0.88(+4.17%) |
Jan 21, 2016 | 20.76 | 21.35 | 20.63 | 21.21 | 2,311,978 | +0.64(+3.10%) |
Jan 20, 2016 | 20.66 | 20.76 | 20.12 | 20.57 | 3,266,642 | -0.43(-2.05%) |
Jan 19, 2016 | 21.09 | 21.18 | 20.83 | 21.00 | 2,404,550 | +0.32(+1.53%) |
Jan 15, 2016 | 20.87 | 20.69 | 20.69 | 20.69 | 2,730,420 | -0.76(-3.54%) |
Jan 14, 2016 | 21.30 | 21.50 | 21.07 | 21.45 | 2,067,535 | +0.22(+1.03%) |
Jan 13, 2016 | 21.88 | 21.96 | 21.18 | 21.23 | 2,103,859 | -0.56(-2.56%) |
Jan 12, 2016 | 22.03 | 22.17 | 21.46 | 21.78 | 3,300,230 | -0.09(-0.42%) |
Jan 11, 2016 | 22.35 | 22.36 | 21.72 | 21.88 | 2,021,922 | -0.28(-1.25%) |
Jan 08, 2016 | 22.48 | 22.49 | 22.24 | 22.15 | 1,753,782 | +0.01(+0.05%) |
Jan 07, 2016 | 22.21 | 22.37 | 22.03 | 22.14 | 1,865,726 | -0.37(-1.63%) |
Jan 06, 2016 | 22.70 | 22.74 | 22.50 | 22.51 | 1,580,721 | -0.56(-2.42%) |
Jan 05, 2016 | 22.94 | 23.13 | 22.77 | 23.07 | 2,050,312 | +0.16(+0.70%) |
Jan 04, 2016 | 22.88 | 22.93 | 22.63 | 22.91 | 2,060,473 | -0.33(-1.43%) |
Dec 31, 2015 | 23.44 | 23.24 | 23.24 | 23.24 | 1,394,968 | -0.23(-0.98%) |
Dec 30, 2015 | 23.61 | 23.67 | 23.39 | 23.47 | 1,238,277 | -0.30(-1.28%) |
Dec 29, 2015 | 23.62 | 23.81 | 23.61 | 23.77 | 1,444,479 | +0.40(+1.72%) |
Dec 28, 2015 | 23.57 | 23.57 | 23.25 | 23.37 | 921,656 | -0.26(-1.10%) |
Dec 24, 2015 | 23.41 | 23.63 | 23.63 | 23.63 | 943,086 | +0.21(+0.92%) |
Dec 23, 2015 | 23.03 | 23.46 | 22.97 | 23.42 | 1,720,447 | +0.56(+2.47%) |
Dec 22, 2015 | 22.81 | 22.93 | 22.51 | 22.85 | 1,417,953 | +0.08(+0.37%) |
Dec 21, 2015 | 22.96 | 23.07 | 22.65 | 22.77 | 1,313,221 | -0.01(-0.05%) |
Dec 18, 2015 | 23.00 | 23.12 | 22.73 | 22.78 | 1,611,656 | -0.37(-1.59%) |
Dec 17, 2015 | 23.38 | 23.41 | 23.08 | 23.15 | 1,794,174 | -0.29(-1.23%) |
Dec 16, 2015 | 23.26 | 23.46 | 23.04 | 23.43 | 1,712,528 | +0.19(+0.80%) |
Dec 15, 2015 | 23.11 | 23.37 | 23.07 | 23.25 | 1,612,019 | +0.37(+1.60%) |
Dec 14, 2015 | 23.11 | 23.22 | 22.69 | 22.88 | 2,105,886 | -0.16(-0.69%) |
Dec 11, 2015 | 23.56 | 23.57 | 23.01 | 23.04 | 1,985,984 | -0.71(-2.97%) |
Dec 10, 2015 | 23.89 | 24.17 | 23.68 | 23.75 | 1,541,905 | -0.23(-0.97%) |
Dec 09, 2015 | 23.89 | 24.43 | 23.80 | 23.98 | 1,451,784 | +0.08(+0.35%) |
Dec 08, 2015 | 23.99 | 24.12 | 23.79 | 23.89 | 1,460,904 | -0.36(-1.49%) |
Dec 07, 2015 | 24.82 | 24.85 | 24.11 | 24.25 | 1,959,109 | -0.85(-3.40%) |
Dec 04, 2015 | 25.07 | 25.13 | 24.87 | 25.11 | 1,467,147 | +0.01(+0.02%) |
Dec 03, 2015 | 25.49 | 25.49 | 25.01 | 25.10 | 1,495,011 | -0.24(-0.96%) |
Dec 02, 2015 | 25.73 | 25.84 | 25.24 | 25.34 | 2,292,110 | -0.37(-1.43%) |
Dec 01, 2015 | 25.59 | 25.91 | 25.42 | 25.71 | 1,894,975 | -0.02(-0.09%) |
Nov 30, 2015 | 25.72 | 25.86 | 25.68 | 25.73 | 1,381,287 | +0.06(+0.24%) |
Nov 27, 2015 | 25.61 | 25.70 | 25.55 | 25.67 | 736,876 | +0.12(+0.49%) |
Nov 25, 2015 | 25.70 | 25.55 | 25.55 | 25.55 | 969,637 | -0.08(-0.33%) |
Nov 24, 2015 | 25.41 | 25.76 | 25.31 | 25.63 | 1,392,838 | +0.22(+0.87%) |
Nov 23, 2015 | 25.61 | 25.76 | 25.39 | 25.41 | 1,096,247 | -0.27(-1.06%) |
Nov 20, 2015 | 25.91 | 26.01 | 25.63 | 25.68 | 1,072,374 | -0.15(-0.57%) |
Nov 19, 2015 | 25.84 | 25.95 | 25.74 | 25.83 | 1,045,457 | +0.09(+0.35%) |
Nov 18, 2015 | 25.74 | 25.87 | 25.63 | 25.74 | 1,056,332 | +0.05(+0.18%) |
Nov 17, 2015 | 25.61 | 25.84 | 25.54 | 25.69 | 1,447,338 | +0.22(+0.86%) |
Nov 16, 2015 | 25.00 | 25.48 | 24.93 | 25.47 | 1,053,054 | +0.45(+1.78%) |
Nov 13, 2015 | 25.33 | 25.38 | 24.91 | 25.03 | 1,155,641 | -0.42(-1.64%) |
Nov 12, 2015 | 25.65 | 25.69 | 25.40 | 25.45 | 1,254,232 | -0.48(-1.85%) |
Nov 11, 2015 | 25.94 | 26.07 | 25.76 | 25.93 | 973,632 | +0.07(+0.26%) |
Nov 10, 2015 | 25.85 | 25.89 | 25.70 | 25.86 | 1,160,247 | -0.09(-0.35%) |
Nov 09, 2015 | 26.22 | 26.22 | 25.71 | 25.95 | 1,241,125 | -0.25(-0.97%) |
Nov 06, 2015 | 26.29 | 26.36 | 25.98 | 26.20 | 1,281,896 | -0.19(-0.71%) |
Nov 05, 2015 | 26.47 | 26.69 | 26.36 | 26.39 | 2,432,341 | -0.06(-0.21%) |
Nov 04, 2015 | 26.73 | 26.84 | 26.31 | 26.45 | 2,927,192 | -0.36(-1.35%) |
Nov 03, 2015 | 26.58 | 26.86 | 26.33 | 26.81 | 1,234,967 | +0.12(+0.47%) |