Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.10 | 22.20 | 21.82 | 21.98 | 724,005 | +0.00(+0.00%) |
Jan 28, 2016 | 22.26 | 22.27 | 21.72 | 21.98 | 1,177,080 | +0.07(+0.32%) |
Jan 27, 2016 | 21.96 | 22.25 | 21.77 | 21.91 | 1,405,205 | -0.06(-0.28%) |
Jan 26, 2016 | 22.89 | 22.89 | 21.90 | 21.97 | 1,355,099 | -0.46(-2.06%) |
Jan 25, 2016 | 23.22 | 23.28 | 22.21 | 22.43 | 950,389 | -0.88(-3.78%) |
Jan 22, 2016 | 23.04 | 23.50 | 22.95 | 23.31 | 856,361 | +0.65(+2.89%) |
Jan 21, 2016 | 22.25 | 22.76 | 22.20 | 22.66 | 1,217,641 | +0.45(+2.04%) |
Jan 20, 2016 | 22.10 | 22.35 | 21.74 | 22.20 | 658,844 | -0.21(-0.93%) |
Jan 19, 2016 | 22.50 | 22.64 | 22.24 | 22.41 | 465,210 | +0.13(+0.59%) |
Jan 15, 2016 | 22.23 | 22.28 | 22.28 | 22.28 | 385,071 | -0.54(-2.37%) |
Jan 14, 2016 | 22.62 | 22.95 | 22.37 | 22.82 | 633,651 | +0.27(+1.20%) |
Jan 13, 2016 | 23.32 | 23.41 | 22.52 | 22.55 | 383,881 | -0.64(-2.75%) |
Jan 12, 2016 | 23.03 | 23.47 | 22.80 | 23.19 | 637,318 | +0.26(+1.14%) |
Jan 11, 2016 | 23.37 | 23.40 | 22.80 | 22.93 | 445,199 | -0.31(-1.31%) |
Jan 08, 2016 | 23.62 | 23.83 | 23.21 | 23.23 | 411,504 | -0.40(-1.70%) |
Jan 07, 2016 | 23.86 | 24.09 | 23.58 | 23.63 | 603,397 | -0.65(-2.66%) |
Jan 06, 2016 | 24.07 | 24.36 | 24.00 | 24.28 | 357,829 | -0.11(-0.46%) |
Jan 05, 2016 | 24.50 | 24.62 | 24.23 | 24.39 | 596,319 | -0.10(-0.43%) |
Jan 04, 2016 | 24.29 | 24.50 | 24.04 | 24.50 | 588,608 | -0.29(-1.16%) |
Dec 31, 2015 | 24.99 | 24.78 | 24.78 | 24.78 | 308,011 | -0.33(-1.32%) |
Dec 30, 2015 | 25.32 | 25.45 | 25.02 | 25.11 | 236,133 | -0.26(-1.03%) |
Dec 29, 2015 | 25.35 | 25.48 | 24.97 | 25.38 | 630,016 | +0.33(+1.32%) |
Dec 28, 2015 | 25.14 | 25.30 | 24.93 | 25.05 | 116,839 | -0.24(-0.97%) |
Dec 24, 2015 | 25.31 | 25.29 | 25.29 | 25.29 | 158,477 | -0.03(-0.14%) |
Dec 23, 2015 | 25.21 | 25.32 | 24.96 | 25.32 | 483,206 | +0.32(+1.29%) |
Dec 22, 2015 | 24.90 | 25.08 | 24.64 | 25.00 | 640,590 | +0.24(+0.95%) |
Dec 21, 2015 | 25.39 | 25.45 | 24.62 | 24.77 | 588,338 | -0.38(-1.53%) |
Dec 18, 2015 | 25.13 | 25.35 | 25.06 | 25.15 | 628,333 | -0.03(-0.10%) |
Dec 17, 2015 | 25.45 | 25.47 | 25.04 | 25.18 | 531,029 | -0.43(-1.67%) |
Dec 16, 2015 | 25.49 | 25.66 | 25.33 | 25.60 | 347,664 | +0.16(+0.62%) |
Dec 15, 2015 | 25.52 | 25.80 | 25.33 | 25.45 | 528,167 | +0.10(+0.38%) |
Dec 14, 2015 | 25.64 | 25.80 | 25.21 | 25.35 | 625,690 | -0.20(-0.78%) |
Dec 11, 2015 | 25.65 | 25.84 | 25.39 | 25.55 | 532,029 | -0.40(-1.55%) |
Dec 10, 2015 | 26.11 | 26.22 | 25.92 | 25.95 | 513,946 | -0.13(-0.50%) |
Dec 09, 2015 | 26.75 | 26.85 | 25.91 | 26.08 | 754,709 | -0.69(-2.57%) |
Dec 08, 2015 | 26.96 | 27.12 | 26.63 | 26.77 | 864,743 | -0.42(-1.54%) |
Dec 07, 2015 | 27.25 | 27.44 | 27.15 | 27.19 | 740,364 | -0.30(-1.08%) |
Dec 04, 2015 | 27.04 | 27.57 | 27.01 | 27.49 | 747,748 | +0.37(+1.35%) |
Dec 03, 2015 | 27.36 | 27.36 | 26.97 | 27.12 | 682,778 | -0.12(-0.45%) |
Dec 02, 2015 | 27.31 | 27.37 | 26.99 | 27.24 | 831,058 | -0.06(-0.22%) |
Dec 01, 2015 | 26.78 | 27.41 | 26.78 | 27.30 | 739,990 | +0.28(+1.03%) |
Nov 30, 2015 | 27.16 | 27.22 | 26.91 | 27.02 | 628,589 | -0.06(-0.23%) |
Nov 27, 2015 | 27.24 | 27.27 | 27.05 | 27.09 | 251,002 | -0.13(-0.48%) |
Nov 25, 2015 | 27.01 | 27.22 | 27.22 | 27.22 | 532,311 | +0.28(+1.04%) |
Nov 24, 2015 | 26.49 | 26.97 | 26.34 | 26.94 | 757,081 | +0.48(+1.83%) |
Nov 23, 2015 | 26.50 | 26.81 | 26.36 | 26.45 | 645,573 | +0.02(+0.07%) |
Nov 20, 2015 | 26.30 | 26.71 | 26.15 | 26.44 | 735,281 | +0.36(+1.37%) |
Nov 19, 2015 | 26.47 | 27.14 | 26.01 | 26.08 | 1,038,496 | -0.36(-1.35%) |
Nov 18, 2015 | 25.73 | 26.51 | 25.69 | 26.44 | 997,175 | +0.84(+3.26%) |
Nov 17, 2015 | 25.71 | 25.97 | 25.32 | 25.60 | 761,876 | -0.05(-0.20%) |
Nov 16, 2015 | 24.84 | 25.71 | 24.73 | 25.65 | 1,002,399 | +0.83(+3.33%) |
Nov 13, 2015 | 25.15 | 25.38 | 24.56 | 24.83 | 1,193,917 | -0.27(-1.07%) |
Nov 12, 2015 | 22.99 | 25.61 | 22.89 | 25.10 | 2,232,056 | +1.12(+4.68%) |
Nov 11, 2015 | 24.28 | 24.28 | 23.80 | 23.97 | 812,459 | -0.32(-1.33%) |
Nov 10, 2015 | 24.29 | 24.36 | 24.08 | 24.30 | 758,390 | -0.04(-0.18%) |
Nov 09, 2015 | 24.84 | 24.84 | 24.20 | 24.34 | 535,435 | -0.46(-1.86%) |
Nov 06, 2015 | 25.02 | 25.02 | 24.57 | 24.80 | 395,179 | -0.30(-1.21%) |
Nov 05, 2015 | 25.39 | 25.44 | 25.04 | 25.10 | 393,075 | -0.23(-0.89%) |
Nov 04, 2015 | 25.49 | 25.52 | 25.14 | 25.33 | 322,820 | -0.06(-0.24%) |
Nov 03, 2015 | 25.04 | 25.52 | 24.92 | 25.39 | 420,438 | +0.33(+1.32%) |