Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.48 | 18.15 | 17.44 | 18.14 | 15,468,433 | +0.84(+4.87%) |
Jan 28, 2016 | 17.52 | 17.65 | 17.19 | 17.30 | 10,143,026 | -0.07(-0.41%) |
Jan 27, 2016 | 17.51 | 17.65 | 17.24 | 17.37 | 9,037,205 | -0.16(-0.93%) |
Jan 26, 2016 | 17.48 | 17.69 | 17.36 | 17.53 | 6,722,955 | +0.17(+0.98%) |
Jan 25, 2016 | 17.92 | 17.98 | 17.32 | 17.36 | 5,287,062 | -0.64(-3.58%) |
Jan 22, 2016 | 17.97 | 18.16 | 17.70 | 18.01 | 6,587,689 | +0.30(+1.68%) |
Jan 21, 2016 | 17.50 | 18.04 | 17.36 | 17.71 | 7,658,740 | +0.28(+1.63%) |
Jan 20, 2016 | 17.87 | 17.92 | 16.81 | 17.43 | 14,766,972 | -0.62(-3.42%) |
Jan 19, 2016 | 18.58 | 18.60 | 17.91 | 18.04 | 9,442,112 | -0.25(-1.36%) |
Jan 15, 2016 | 18.36 | 18.29 | 18.29 | 18.29 | 7,476,486 | -0.42(-2.23%) |
Jan 14, 2016 | 19.05 | 19.10 | 18.68 | 18.71 | 7,882,195 | -0.24(-1.27%) |
Jan 13, 2016 | 19.21 | 19.60 | 18.92 | 18.95 | 7,518,948 | -0.19(-1.00%) |
Jan 12, 2016 | 19.79 | 19.79 | 18.92 | 19.14 | 11,351,606 | -0.42(-2.14%) |
Jan 11, 2016 | 19.82 | 19.94 | 19.49 | 19.56 | 7,837,368 | -0.21(-1.04%) |
Jan 08, 2016 | 20.00 | 20.12 | 19.72 | 19.77 | 7,089,705 | -0.18(-0.92%) |
Jan 07, 2016 | 20.49 | 20.51 | 19.91 | 19.95 | 6,940,904 | -0.77(-3.69%) |
Jan 06, 2016 | 20.99 | 21.00 | 20.63 | 20.72 | 6,836,290 | -0.47(-2.21%) |
Jan 05, 2016 | 21.21 | 21.28 | 20.99 | 21.18 | 3,843,255 | +0.05(+0.23%) |
Jan 04, 2016 | 20.91 | 21.15 | 20.86 | 21.13 | 5,020,237 | -0.11(-0.50%) |
Dec 31, 2015 | 21.49 | 21.24 | 21.24 | 21.24 | 3,250,566 | -0.26(-1.19%) |
Dec 30, 2015 | 21.68 | 21.76 | 21.48 | 21.49 | 2,820,638 | -0.19(-0.88%) |
Dec 29, 2015 | 21.84 | 21.91 | 21.59 | 21.69 | 3,191,959 | +0.03(+0.13%) |
Dec 28, 2015 | 21.71 | 21.74 | 21.49 | 21.66 | 3,331,711 | -0.11(-0.49%) |
Dec 24, 2015 | 21.66 | 21.76 | 21.76 | 21.76 | 2,075,060 | +0.07(+0.33%) |
Dec 23, 2015 | 21.45 | 21.74 | 21.39 | 21.69 | 5,465,780 | +0.33(+1.56%) |
Dec 22, 2015 | 21.16 | 21.48 | 21.01 | 21.36 | 4,208,099 | +0.33(+1.55%) |
Dec 21, 2015 | 21.03 | 21.12 | 20.73 | 21.03 | 5,587,225 | +0.13(+0.61%) |
Dec 18, 2015 | 21.52 | 21.53 | 20.91 | 20.91 | 9,920,901 | -0.80(-3.69%) |
Dec 17, 2015 | 21.86 | 21.97 | 21.53 | 21.71 | 5,569,462 | -0.16(-0.74%) |
Dec 16, 2015 | 21.42 | 21.92 | 21.30 | 21.87 | 5,393,288 | +0.55(+2.56%) |
Dec 15, 2015 | 21.41 | 21.47 | 21.20 | 21.32 | 5,927,752 | +0.06(+0.30%) |
Dec 14, 2015 | 21.54 | 21.69 | 21.15 | 21.26 | 6,692,721 | -0.33(-1.54%) |
Dec 11, 2015 | 21.71 | 21.91 | 21.49 | 21.59 | 4,440,497 | -0.32(-1.45%) |
Dec 10, 2015 | 22.11 | 22.16 | 21.83 | 21.91 | 4,500,856 | -0.18(-0.83%) |
Dec 09, 2015 | 22.28 | 22.52 | 22.03 | 22.10 | 5,351,706 | -0.25(-1.14%) |
Dec 08, 2015 | 22.37 | 22.51 | 22.27 | 22.35 | 3,060,129 | -0.16(-0.69%) |
Dec 07, 2015 | 22.64 | 22.66 | 22.37 | 22.51 | 4,491,821 | -0.20(-0.87%) |
Dec 04, 2015 | 22.38 | 22.78 | 22.29 | 22.71 | 6,891,725 | +0.42(+1.88%) |
Dec 03, 2015 | 22.49 | 22.54 | 22.11 | 22.29 | 5,222,872 | -0.21(-0.94%) |
Dec 02, 2015 | 22.74 | 22.81 | 22.45 | 22.50 | 4,075,512 | -0.27(-1.18%) |
Dec 01, 2015 | 22.93 | 23.18 | 22.67 | 22.77 | 10,079,717 | -0.02(-0.09%) |
Nov 30, 2015 | 22.90 | 23.02 | 22.73 | 22.79 | 7,127,888 | -0.14(-0.62%) |
Nov 27, 2015 | 22.87 | 23.06 | 22.84 | 22.93 | 2,623,261 | +0.06(+0.28%) |
Nov 25, 2015 | 22.78 | 22.87 | 22.87 | 22.87 | 4,593,618 | +0.08(+0.34%) |
Nov 24, 2015 | 22.51 | 22.81 | 22.37 | 22.79 | 4,777,683 | +0.15(+0.66%) |
Nov 23, 2015 | 22.78 | 22.88 | 22.54 | 22.64 | 4,837,088 | -0.16(-0.71%) |
Nov 20, 2015 | 22.83 | 22.88 | 22.66 | 22.81 | 6,993,243 | +0.18(+0.81%) |
Nov 19, 2015 | 22.67 | 22.74 | 22.47 | 22.62 | 7,404,312 | +0.00(+0.00%) |
Nov 18, 2015 | 21.86 | 22.63 | 21.44 | 22.62 | 12,395,041 | +0.84(+3.84%) |
Nov 17, 2015 | 21.35 | 22.05 | 21.25 | 21.79 | 11,958,773 | +0.43(+2.02%) |
Nov 16, 2015 | 20.72 | 21.42 | 20.72 | 21.35 | 10,739,595 | +0.63(+3.04%) |
Nov 13, 2015 | 20.97 | 21.04 | 20.63 | 20.72 | 8,285,637 | -0.10(-0.48%) |
Nov 12, 2015 | 21.06 | 21.08 | 20.82 | 20.82 | 7,315,651 | -0.30(-1.41%) |
Nov 11, 2015 | 20.72 | 21.22 | 20.62 | 21.12 | 11,637,428 | +0.40(+1.95%) |
Nov 10, 2015 | 20.86 | 20.93 | 20.68 | 20.72 | 10,848,105 | -0.18(-0.88%) |
Nov 09, 2015 | 20.38 | 21.16 | 20.35 | 20.90 | 24,243,192 | -0.64(-2.96%) |
Nov 06, 2015 | 21.77 | 21.89 | 21.49 | 21.54 | 5,982,644 | -0.48(-2.19%) |
Nov 05, 2015 | 21.91 | 22.13 | 21.79 | 22.02 | 4,601,373 | +0.11(+0.52%) |
Nov 04, 2015 | 22.05 | 22.08 | 21.82 | 21.91 | 5,736,584 | -0.10(-0.45%) |
Nov 03, 2015 | 21.69 | 22.31 | 21.61 | 22.00 | 9,177,747 | +0.22(+1.01%) |