Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.96 | 20.29 | 19.92 | 20.24 | 2,593,100 | +0.81(+4.18%) |
Jan 28, 2016 | 19.58 | 19.64 | 19.30 | 19.43 | 2,250,741 | -0.31(-1.57%) |
Jan 27, 2016 | 19.81 | 20.05 | 19.72 | 19.74 | 1,691,365 | -0.36(-1.77%) |
Jan 26, 2016 | 20.08 | 20.18 | 20.01 | 20.09 | 3,471,516 | -0.73(-3.51%) |
Jan 25, 2016 | 21.13 | 21.15 | 20.81 | 20.82 | 1,200,701 | -0.58(-2.69%) |
Jan 22, 2016 | 21.37 | 21.42 | 21.22 | 21.40 | 1,098,282 | +0.30(+1.43%) |
Jan 21, 2016 | 20.84 | 21.20 | 20.80 | 21.10 | 1,207,642 | -0.20(-0.94%) |
Jan 20, 2016 | 21.14 | 21.40 | 20.92 | 21.30 | 2,066,726 | -0.46(-2.10%) |
Jan 19, 2016 | 21.66 | 21.84 | 21.46 | 21.75 | 4,632,162 | +1.06(+5.12%) |
Jan 15, 2016 | 20.74 | 20.69 | 20.69 | 20.69 | 3,134,341 | -1.17(-5.34%) |
Jan 14, 2016 | 21.57 | 21.88 | 21.40 | 21.86 | 2,816,692 | +0.91(+4.36%) |
Jan 13, 2016 | 21.48 | 21.48 | 20.95 | 20.95 | 2,515,621 | -1.13(-5.13%) |
Jan 12, 2016 | 22.08 | 22.19 | 21.86 | 22.08 | 1,610,004 | +0.47(+2.20%) |
Jan 11, 2016 | 21.77 | 21.82 | 21.40 | 21.61 | 3,184,875 | -0.54(-2.43%) |
Jan 08, 2016 | 22.50 | 22.56 | 22.08 | 22.15 | 2,258,221 | +0.12(+0.54%) |
Jan 07, 2016 | 21.96 | 22.75 | 21.82 | 22.03 | 4,674,280 | -1.48(-6.29%) |
Jan 06, 2016 | 23.54 | 23.73 | 23.44 | 23.51 | 1,254,124 | -0.19(-0.81%) |
Jan 05, 2016 | 23.71 | 23.73 | 23.53 | 23.70 | 3,085,146 | +0.33(+1.41%) |
Jan 04, 2016 | 23.43 | 23.60 | 23.04 | 23.37 | 4,240,211 | -2.17(-8.51%) |
Dec 31, 2015 | 25.76 | 25.54 | 25.54 | 25.54 | 1,101,270 | -0.29(-1.13%) |
Dec 30, 2015 | 25.76 | 25.93 | 25.70 | 25.83 | 1,381,218 | -0.10(-0.39%) |
Dec 29, 2015 | 25.96 | 26.03 | 25.86 | 25.93 | 1,153,725 | +0.22(+0.85%) |
Dec 28, 2015 | 25.90 | 25.90 | 25.62 | 25.72 | 2,751,755 | -0.83(-3.13%) |
Dec 24, 2015 | 26.66 | 26.55 | 26.55 | 26.55 | 1,032,146 | -0.28(-1.05%) |
Dec 23, 2015 | 26.88 | 26.92 | 26.75 | 26.83 | 1,478,129 | -0.34(-1.24%) |
Dec 22, 2015 | 26.99 | 27.22 | 26.83 | 27.17 | 1,707,857 | +0.34(+1.26%) |
Dec 21, 2015 | 26.84 | 26.87 | 26.69 | 26.83 | 2,737,147 | +0.72(+2.76%) |
Dec 18, 2015 | 25.93 | 26.16 | 25.93 | 26.11 | 2,957,443 | +0.27(+1.06%) |
Dec 17, 2015 | 26.24 | 26.26 | 25.81 | 25.83 | 1,074,725 | -0.05(-0.18%) |
Dec 16, 2015 | 25.63 | 26.01 | 25.51 | 25.88 | 2,017,128 | +0.44(+1.72%) |
Dec 15, 2015 | 25.41 | 25.55 | 25.36 | 25.44 | 2,504,943 | +0.03(+0.11%) |
Dec 14, 2015 | 25.32 | 25.43 | 25.22 | 25.41 | 3,081,772 | +0.95(+3.87%) |
Dec 11, 2015 | 24.60 | 24.74 | 24.40 | 24.47 | 2,908,703 | -0.45(-1.80%) |
Dec 10, 2015 | 24.92 | 25.07 | 24.81 | 24.92 | 3,016,846 | +0.03(+0.11%) |
Dec 09, 2015 | 25.06 | 25.27 | 24.88 | 24.89 | 1,808,096 | -0.13(-0.53%) |
Dec 08, 2015 | 24.83 | 25.13 | 24.82 | 25.02 | 3,012,484 | -0.40(-1.57%) |
Dec 07, 2015 | 25.70 | 25.78 | 25.30 | 25.42 | 2,104,932 | -0.39(-1.49%) |
Dec 04, 2015 | 25.51 | 25.88 | 25.47 | 25.81 | 981,591 | -0.11(-0.41%) |
Dec 03, 2015 | 26.04 | 26.09 | 25.85 | 25.91 | 1,902,989 | +0.07(+0.27%) |
Dec 02, 2015 | 25.93 | 26.02 | 25.72 | 25.84 | 2,192,943 | +0.73(+2.90%) |
Dec 01, 2015 | 25.23 | 25.34 | 25.03 | 25.11 | 1,449,839 | -0.06(-0.25%) |
Nov 30, 2015 | 24.77 | 25.18 | 24.69 | 25.18 | 2,928,596 | +0.57(+2.34%) |
Nov 27, 2015 | 24.82 | 24.88 | 24.60 | 24.60 | 4,195,191 | -1.93(-7.27%) |
Nov 25, 2015 | 26.56 | 26.53 | 26.53 | 26.53 | 1,160,957 | +0.24(+0.91%) |
Nov 24, 2015 | 26.09 | 26.30 | 26.04 | 26.29 | 1,243,218 | +0.08(+0.29%) |
Nov 23, 2015 | 26.27 | 26.28 | 26.12 | 26.21 | 2,511,140 | -0.32(-1.21%) |
Nov 20, 2015 | 26.68 | 26.69 | 26.52 | 26.54 | 2,699,414 | -0.08(-0.32%) |
Nov 19, 2015 | 26.60 | 26.68 | 26.49 | 26.62 | 1,876,919 | +0.36(+1.36%) |
Nov 18, 2015 | 26.05 | 26.33 | 25.99 | 26.26 | 4,997,032 | -0.06(-0.21%) |
Nov 17, 2015 | 26.27 | 26.43 | 26.23 | 26.32 | 2,008,248 | -0.28(-1.05%) |
Nov 16, 2015 | 26.23 | 26.63 | 26.13 | 26.60 | 4,790,334 | +1.24(+4.89%) |
Nov 13, 2015 | 25.72 | 25.72 | 25.27 | 25.36 | 4,434,602 | -0.87(-3.31%) |
Nov 12, 2015 | 26.53 | 26.56 | 26.23 | 26.23 | 2,532,016 | -0.62(-2.30%) |
Nov 11, 2015 | 26.97 | 27.05 | 26.79 | 26.84 | 4,405,158 | +0.09(+0.34%) |
Nov 10, 2015 | 26.68 | 26.82 | 26.63 | 26.75 | 1,202,764 | +0.21(+0.79%) |
Nov 09, 2015 | 26.78 | 26.89 | 26.45 | 26.54 | 2,836,967 | -0.10(-0.37%) |
Nov 06, 2015 | 26.34 | 26.68 | 26.20 | 26.64 | 2,806,820 | +0.64(+2.45%) |
Nov 05, 2015 | 26.02 | 26.14 | 25.92 | 26.00 | 2,968,329 | +0.46(+1.78%) |
Nov 04, 2015 | 25.76 | 25.79 | 25.48 | 25.55 | 4,218,590 | +1.07(+4.38%) |
Nov 03, 2015 | 24.46 | 24.59 | 24.31 | 24.48 | 1,141,744 | -0.16(-0.65%) |