Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.99 | 22.42 | 21.99 | 22.41 | 239,290 | +0.54(+2.47%) |
Jan 28, 2016 | 22.05 | 22.16 | 21.79 | 21.87 | 166,564 | -0.02(-0.07%) |
Jan 27, 2016 | 21.92 | 22.20 | 21.75 | 21.88 | 210,436 | -0.11(-0.51%) |
Jan 26, 2016 | 21.63 | 22.10 | 21.54 | 21.99 | 384,415 | +0.59(+2.75%) |
Jan 25, 2016 | 21.50 | 21.82 | 21.37 | 21.41 | 372,922 | -0.10(-0.49%) |
Jan 22, 2016 | 20.97 | 21.54 | 20.97 | 21.51 | 1,021,354 | +0.93(+4.50%) |
Jan 21, 2016 | 20.53 | 20.88 | 20.46 | 20.58 | 613,849 | +0.06(+0.31%) |
Jan 20, 2016 | 20.66 | 20.69 | 19.87 | 20.52 | 964,250 | -0.45(-2.15%) |
Jan 19, 2016 | 21.17 | 21.20 | 20.86 | 20.97 | 468,821 | -0.02(-0.12%) |
Jan 15, 2016 | 21.08 | 21.00 | 21.00 | 21.00 | 265,423 | -0.61(-2.84%) |
Jan 14, 2016 | 21.30 | 21.76 | 21.06 | 21.61 | 408,050 | +0.39(+1.86%) |
Jan 13, 2016 | 21.90 | 22.00 | 21.18 | 21.21 | 617,127 | -0.60(-2.74%) |
Jan 12, 2016 | 22.14 | 22.16 | 21.62 | 21.81 | 551,263 | -0.14(-0.62%) |
Jan 11, 2016 | 22.01 | 22.12 | 21.78 | 21.95 | 568,217 | +0.02(+0.11%) |
Jan 08, 2016 | 22.27 | 22.47 | 21.89 | 21.92 | 434,071 | -0.19(-0.87%) |
Jan 07, 2016 | 22.33 | 22.49 | 22.09 | 22.12 | 503,570 | -0.57(-2.52%) |
Jan 06, 2016 | 22.62 | 22.89 | 22.56 | 22.69 | 362,458 | -0.19(-0.85%) |
Jan 05, 2016 | 22.80 | 22.91 | 22.60 | 22.88 | 613,061 | +0.19(+0.85%) |
Jan 04, 2016 | 22.94 | 22.95 | 22.59 | 22.69 | 4,229,161 | -0.52(-2.26%) |
Dec 31, 2015 | 23.38 | 23.21 | 23.21 | 23.21 | 387,964 | -0.27(-1.17%) |
Dec 30, 2015 | 23.85 | 23.87 | 23.48 | 23.49 | 312,433 | -0.31(-1.32%) |
Dec 29, 2015 | 23.71 | 23.82 | 23.64 | 23.80 | 136,323 | +0.20(+0.85%) |
Dec 28, 2015 | 23.60 | 23.62 | 23.43 | 23.60 | 134,862 | -0.02(-0.10%) |
Dec 24, 2015 | 23.73 | 23.62 | 23.62 | 23.62 | 185,548 | -0.11(-0.45%) |
Dec 23, 2015 | 23.33 | 23.73 | 23.32 | 23.73 | 479,872 | +0.51(+2.18%) |
Dec 22, 2015 | 23.01 | 23.24 | 22.84 | 23.22 | 777,903 | +0.27(+1.19%) |
Dec 21, 2015 | 22.85 | 22.95 | 22.75 | 22.95 | 401,218 | +0.21(+0.92%) |
Dec 18, 2015 | 22.91 | 22.97 | 22.65 | 22.74 | 5,351,350 | -0.26(-1.12%) |
Dec 17, 2015 | 23.35 | 23.44 | 23.00 | 23.00 | 979,985 | -0.31(-1.31%) |
Dec 16, 2015 | 22.76 | 23.33 | 22.76 | 23.30 | 1,160,730 | +0.60(+2.66%) |
Dec 15, 2015 | 22.59 | 22.82 | 22.56 | 22.70 | 2,028,033 | +0.23(+1.00%) |
Dec 14, 2015 | 22.60 | 22.69 | 22.34 | 22.47 | 981,243 | -0.09(-0.39%) |
Dec 11, 2015 | 23.05 | 23.08 | 22.51 | 22.56 | 585,101 | -0.71(-3.04%) |
Dec 10, 2015 | 23.40 | 23.49 | 23.25 | 23.27 | 484,672 | -0.08(-0.35%) |
Dec 09, 2015 | 23.70 | 23.93 | 23.33 | 23.35 | 404,882 | -0.39(-1.63%) |
Dec 08, 2015 | 23.51 | 23.86 | 23.43 | 23.74 | 2,240,962 | +0.09(+0.37%) |
Dec 07, 2015 | 23.70 | 23.73 | 23.54 | 23.65 | 442,036 | -0.10(-0.44%) |
Dec 04, 2015 | 23.62 | 23.79 | 23.54 | 23.75 | 552,697 | +0.20(+0.85%) |
Dec 03, 2015 | 23.70 | 23.94 | 23.49 | 23.55 | 372,174 | -0.28(-1.18%) |
Dec 02, 2015 | 24.05 | 24.13 | 23.82 | 23.83 | 954,703 | -0.23(-0.97%) |
Dec 01, 2015 | 23.97 | 24.10 | 23.85 | 24.07 | 1,997,054 | +0.17(+0.71%) |
Nov 30, 2015 | 24.07 | 24.07 | 23.88 | 23.90 | 862,199 | -0.08(-0.34%) |
Nov 27, 2015 | 23.87 | 24.06 | 23.87 | 23.98 | 123,051 | +0.09(+0.37%) |
Nov 25, 2015 | 23.97 | 23.89 | 23.89 | 23.89 | 437,038 | -0.07(-0.30%) |
Nov 24, 2015 | 23.79 | 24.00 | 23.69 | 23.96 | 693,847 | +0.10(+0.44%) |
Nov 23, 2015 | 23.91 | 24.03 | 23.82 | 23.86 | 357,986 | -0.04(-0.17%) |
Nov 20, 2015 | 24.04 | 24.08 | 23.87 | 23.90 | 190,477 | -0.08(-0.34%) |
Nov 19, 2015 | 23.99 | 24.04 | 23.91 | 23.98 | 224,606 | +0.00(+0.00%) |
Nov 18, 2015 | 23.75 | 24.03 | 23.54 | 23.98 | 1,712,839 | +0.31(+1.33%) |
Nov 17, 2015 | 23.63 | 23.83 | 23.51 | 23.66 | 260,656 | +0.06(+0.27%) |
Nov 16, 2015 | 23.27 | 23.60 | 23.21 | 23.60 | 104,408 | +0.35(+1.49%) |
Nov 13, 2015 | 23.46 | 23.51 | 23.25 | 23.25 | 211,817 | -0.23(-0.96%) |
Nov 12, 2015 | 23.51 | 23.65 | 23.40 | 23.48 | 182,691 | -0.20(-0.85%) |
Nov 11, 2015 | 23.95 | 23.95 | 23.66 | 23.68 | 408,156 | -0.13(-0.54%) |
Nov 10, 2015 | 23.95 | 23.96 | 23.75 | 23.81 | 526,952 | -0.16(-0.67%) |
Nov 09, 2015 | 24.16 | 24.16 | 23.86 | 23.97 | 163,900 | -0.19(-0.77%) |
Nov 06, 2015 | 24.12 | 24.16 | 23.85 | 24.16 | 130,197 | +0.00(+0.00%) |
Nov 05, 2015 | 24.32 | 24.32 | 23.97 | 24.16 | 350,755 | -0.13(-0.53%) |
Nov 04, 2015 | 24.46 | 24.62 | 24.25 | 24.28 | 481,045 | -0.16(-0.66%) |
Nov 03, 2015 | 24.31 | 24.48 | 24.28 | 24.45 | 1,407,051 | -0.03(-0.13%) |