Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.53 | 22.02 | 21.45 | 21.94 | 1,947,016 | +0.55(+2.57%) |
Jan 28, 2016 | 21.40 | 21.62 | 21.28 | 21.39 | 1,308,699 | +0.13(+0.59%) |
Jan 27, 2016 | 21.56 | 21.64 | 21.15 | 21.26 | 919,049 | -0.40(-1.85%) |
Jan 26, 2016 | 21.19 | 21.66 | 21.19 | 21.66 | 1,632,217 | +0.55(+2.60%) |
Jan 25, 2016 | 21.24 | 21.52 | 21.06 | 21.11 | 828,553 | -0.16(-0.73%) |
Jan 22, 2016 | 20.81 | 21.29 | 20.71 | 21.27 | 1,238,232 | +0.79(+3.84%) |
Jan 21, 2016 | 20.53 | 20.79 | 20.35 | 20.48 | 1,228,308 | +0.13(+0.62%) |
Jan 20, 2016 | 20.95 | 21.05 | 20.07 | 20.36 | 1,747,056 | -0.90(-4.22%) |
Jan 19, 2016 | 21.29 | 21.38 | 21.05 | 21.25 | 1,232,778 | +0.12(+0.56%) |
Jan 15, 2016 | 20.94 | 21.14 | 21.14 | 21.14 | 1,046,124 | -0.14(-0.66%) |
Jan 14, 2016 | 21.39 | 21.48 | 21.11 | 21.28 | 1,287,190 | -0.04(-0.17%) |
Jan 13, 2016 | 21.62 | 21.75 | 21.22 | 21.31 | 1,500,159 | -0.13(-0.62%) |
Jan 12, 2016 | 21.91 | 21.91 | 21.34 | 21.45 | 1,894,478 | -0.24(-1.09%) |
Jan 11, 2016 | 21.54 | 21.75 | 21.49 | 21.68 | 1,591,382 | +0.23(+1.07%) |
Jan 08, 2016 | 21.94 | 22.04 | 21.42 | 21.45 | 956,083 | -0.39(-1.77%) |
Jan 07, 2016 | 22.01 | 22.28 | 21.84 | 21.84 | 1,442,546 | -0.62(-2.74%) |
Jan 06, 2016 | 22.38 | 22.63 | 22.32 | 22.46 | 1,444,948 | -0.11(-0.49%) |
Jan 05, 2016 | 22.50 | 22.69 | 22.40 | 22.57 | 2,241,292 | +0.07(+0.30%) |
Jan 04, 2016 | 22.99 | 22.99 | 22.34 | 22.50 | 1,410,561 | -0.62(-2.69%) |
Dec 31, 2015 | 23.37 | 23.12 | 23.12 | 23.12 | 955,509 | -0.24(-1.02%) |
Dec 30, 2015 | 23.37 | 23.59 | 23.32 | 23.36 | 1,178,770 | -0.07(-0.29%) |
Dec 29, 2015 | 22.80 | 23.45 | 22.80 | 23.43 | 1,805,843 | +0.72(+3.17%) |
Dec 28, 2015 | 22.43 | 22.71 | 22.31 | 22.71 | 813,312 | +0.26(+1.16%) |
Dec 24, 2015 | 22.37 | 22.45 | 22.45 | 22.45 | 331,140 | +0.03(+0.13%) |
Dec 23, 2015 | 22.23 | 22.43 | 22.12 | 22.42 | 728,125 | +0.26(+1.16%) |
Dec 22, 2015 | 22.22 | 22.33 | 22.11 | 22.16 | 750,142 | +0.04(+0.20%) |
Dec 21, 2015 | 22.25 | 22.29 | 21.97 | 22.12 | 784,924 | +0.06(+0.27%) |
Dec 18, 2015 | 22.21 | 22.36 | 21.99 | 22.06 | 2,859,011 | -0.25(-1.12%) |
Dec 17, 2015 | 22.60 | 22.60 | 22.27 | 22.31 | 1,147,905 | -0.21(-0.95%) |
Dec 16, 2015 | 22.18 | 22.57 | 22.12 | 22.52 | 1,181,020 | +0.43(+1.93%) |
Dec 15, 2015 | 22.13 | 22.30 | 21.98 | 22.09 | 1,199,294 | +0.10(+0.47%) |
Dec 14, 2015 | 21.54 | 22.02 | 21.42 | 21.99 | 2,285,119 | +0.05(+0.24%) |
Dec 11, 2015 | 21.86 | 22.15 | 21.75 | 21.94 | 1,403,486 | -0.07(-0.30%) |
Dec 10, 2015 | 22.29 | 22.37 | 21.98 | 22.01 | 555,428 | -0.23(-1.03%) |
Dec 09, 2015 | 22.42 | 22.59 | 22.14 | 22.23 | 739,241 | -0.32(-1.40%) |
Dec 08, 2015 | 22.82 | 22.84 | 22.46 | 22.55 | 919,654 | -0.07(-0.29%) |
Dec 07, 2015 | 22.58 | 22.68 | 22.51 | 22.62 | 1,219,507 | +0.01(+0.07%) |
Dec 04, 2015 | 22.35 | 22.84 | 22.34 | 22.60 | 1,314,764 | +0.38(+1.72%) |
Dec 03, 2015 | 22.44 | 22.50 | 22.17 | 22.22 | 1,602,931 | -0.29(-1.31%) |
Dec 02, 2015 | 23.04 | 23.11 | 22.47 | 22.51 | 1,033,526 | -0.59(-2.55%) |
Dec 01, 2015 | 22.88 | 23.21 | 22.88 | 23.10 | 869,742 | +0.29(+1.29%) |
Nov 30, 2015 | 22.99 | 23.13 | 22.73 | 22.81 | 1,418,416 | -0.12(-0.51%) |
Nov 27, 2015 | 22.88 | 23.13 | 22.87 | 22.93 | 655,514 | +0.05(+0.23%) |
Nov 25, 2015 | 22.88 | 22.88 | 22.88 | 22.88 | 806,934 | -0.01(-0.03%) |
Nov 24, 2015 | 22.82 | 23.32 | 22.60 | 22.88 | 1,308,425 | -0.13(-0.54%) |
Nov 23, 2015 | 22.90 | 23.07 | 22.85 | 23.01 | 534,778 | +0.13(+0.58%) |
Nov 20, 2015 | 22.66 | 22.92 | 22.62 | 22.88 | 1,091,270 | +0.28(+1.24%) |
Nov 19, 2015 | 22.51 | 22.76 | 22.35 | 22.60 | 1,847,163 | +0.09(+0.39%) |
Nov 18, 2015 | 22.43 | 22.58 | 22.23 | 22.51 | 899,789 | +0.13(+0.59%) |
Nov 17, 2015 | 22.29 | 22.59 | 22.29 | 22.37 | 862,802 | -0.01(-0.03%) |
Nov 16, 2015 | 22.21 | 22.39 | 22.13 | 22.38 | 904,071 | +0.15(+0.70%) |
Nov 13, 2015 | 22.42 | 22.51 | 22.23 | 22.23 | 1,076,683 | -0.15(-0.66%) |
Nov 12, 2015 | 22.46 | 22.62 | 22.33 | 22.37 | 880,452 | -0.16(-0.72%) |
Nov 11, 2015 | 22.51 | 22.60 | 22.41 | 22.54 | 843,709 | +0.05(+0.23%) |
Nov 10, 2015 | 22.21 | 22.54 | 22.17 | 22.48 | 1,501,663 | +0.23(+1.03%) |
Nov 09, 2015 | 22.47 | 22.53 | 22.07 | 22.26 | 1,262,666 | -0.38(-1.66%) |
Nov 06, 2015 | 23.27 | 23.27 | 22.55 | 22.63 | 1,122,058 | -0.77(-3.30%) |
Nov 05, 2015 | 23.36 | 23.44 | 23.19 | 23.41 | 681,345 | +0.02(+0.09%) |
Nov 04, 2015 | 23.42 | 23.74 | 23.22 | 23.38 | 2,391,372 | +0.54(+2.39%) |
Nov 03, 2015 | 22.94 | 23.03 | 22.70 | 22.84 | 1,576,058 | -0.20(-0.86%) |