Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.12 | 20.31 | 20.02 | 20.31 | 1,911,079 | +0.40(+2.01%) |
Jan 28, 2016 | 20.09 | 20.11 | 19.71 | 19.91 | 2,115,449 | +0.03(+0.15%) |
Jan 27, 2016 | 20.00 | 20.18 | 19.84 | 19.88 | 2,440,551 | -0.15(-0.77%) |
Jan 26, 2016 | 19.73 | 20.05 | 19.71 | 20.04 | 1,578,700 | +0.51(+2.60%) |
Jan 25, 2016 | 19.70 | 19.71 | 19.52 | 19.53 | 1,110,028 | -0.52(-2.58%) |
Jan 22, 2016 | 20.01 | 20.11 | 19.90 | 20.04 | 1,934,753 | +0.61(+3.13%) |
Jan 21, 2016 | 19.24 | 19.54 | 19.06 | 19.44 | 3,199,466 | +0.19(+1.00%) |
Jan 20, 2016 | 19.40 | 19.42 | 18.91 | 19.24 | 4,872,037 | -0.42(-2.16%) |
Jan 19, 2016 | 19.81 | 19.86 | 19.53 | 19.67 | 2,882,347 | -0.02(-0.08%) |
Jan 15, 2016 | 19.92 | 19.68 | 19.68 | 19.68 | 3,347,890 | -0.76(-3.73%) |
Jan 14, 2016 | 20.29 | 20.54 | 20.15 | 20.44 | 3,617,071 | +0.23(+1.14%) |
Jan 13, 2016 | 20.68 | 20.75 | 20.17 | 20.21 | 4,137,414 | -0.42(-2.02%) |
Jan 12, 2016 | 20.71 | 20.73 | 20.41 | 20.63 | 10,155,440 | +0.15(+0.71%) |
Jan 11, 2016 | 20.61 | 20.63 | 20.34 | 20.48 | 5,057,506 | +0.07(+0.34%) |
Jan 08, 2016 | 20.76 | 20.78 | 20.35 | 20.41 | 2,992,444 | -0.19(-0.94%) |
Jan 07, 2016 | 20.65 | 20.85 | 20.60 | 20.61 | 2,848,807 | -0.30(-1.44%) |
Jan 06, 2016 | 20.78 | 20.95 | 20.76 | 20.91 | 1,151,146 | -0.40(-1.88%) |
Jan 05, 2016 | 21.31 | 21.32 | 21.09 | 21.31 | 2,533,018 | -0.18(-0.86%) |
Jan 04, 2016 | 21.50 | 21.52 | 21.15 | 21.49 | 1,874,678 | -0.29(-1.34%) |
Dec 31, 2015 | 21.99 | 21.79 | 21.79 | 21.79 | 1,397,420 | -0.39(-1.77%) |
Dec 30, 2015 | 22.28 | 22.30 | 22.14 | 22.18 | 1,238,247 | -0.12(-0.55%) |
Dec 29, 2015 | 22.24 | 22.36 | 22.19 | 22.30 | 3,268,113 | +0.05(+0.24%) |
Dec 28, 2015 | 22.26 | 22.34 | 22.16 | 22.25 | 845,363 | -0.18(-0.82%) |
Dec 24, 2015 | 22.43 | 22.43 | 22.43 | 22.43 | 363,077 | +0.04(+0.17%) |
Dec 23, 2015 | 22.17 | 22.39 | 22.12 | 22.39 | 2,105,881 | +0.49(+2.25%) |
Dec 22, 2015 | 21.79 | 21.95 | 21.72 | 21.90 | 3,310,900 | +0.17(+0.78%) |
Dec 21, 2015 | 21.82 | 21.91 | 21.61 | 21.73 | 3,049,166 | -0.43(-1.94%) |
Dec 18, 2015 | 22.29 | 22.29 | 22.12 | 22.16 | 2,549,122 | -0.33(-1.45%) |
Dec 17, 2015 | 22.78 | 22.78 | 22.48 | 22.49 | 2,036,910 | -0.24(-1.07%) |
Dec 16, 2015 | 22.57 | 22.83 | 22.40 | 22.73 | 2,266,574 | +0.36(+1.59%) |
Dec 15, 2015 | 22.42 | 22.52 | 22.31 | 22.37 | 1,690,963 | +0.26(+1.20%) |
Dec 14, 2015 | 22.23 | 22.29 | 21.93 | 22.11 | 2,345,459 | -0.11(-0.48%) |
Dec 11, 2015 | 22.40 | 22.44 | 22.15 | 22.21 | 1,948,393 | -0.35(-1.54%) |
Dec 10, 2015 | 22.57 | 22.66 | 22.49 | 22.56 | 2,157,288 | -0.14(-0.60%) |
Dec 09, 2015 | 22.65 | 22.96 | 22.54 | 22.70 | 3,892,204 | +0.11(+0.50%) |
Dec 08, 2015 | 22.60 | 22.69 | 22.50 | 22.59 | 1,986,762 | -0.42(-1.84%) |
Dec 07, 2015 | 23.07 | 23.08 | 22.91 | 23.01 | 1,550,000 | -0.38(-1.62%) |
Dec 04, 2015 | 23.04 | 23.42 | 23.01 | 23.39 | 2,342,054 | +0.35(+1.51%) |
Dec 03, 2015 | 23.41 | 23.43 | 22.95 | 23.04 | 2,615,365 | +0.08(+0.33%) |
Dec 02, 2015 | 23.12 | 23.20 | 22.91 | 22.96 | 1,484,869 | -0.38(-1.62%) |
Dec 01, 2015 | 23.25 | 23.35 | 23.21 | 23.34 | 1,260,474 | +0.30(+1.28%) |
Nov 30, 2015 | 23.21 | 23.21 | 23.05 | 23.05 | 1,693,747 | +0.08(+0.33%) |
Nov 27, 2015 | 23.05 | 23.05 | 22.94 | 22.97 | 690,414 | +0.12(+0.53%) |
Nov 25, 2015 | 22.71 | 22.85 | 22.85 | 22.85 | 1,289,648 | -0.17(-0.72%) |
Nov 24, 2015 | 22.75 | 23.05 | 22.74 | 23.02 | 1,812,484 | +0.11(+0.50%) |
Nov 23, 2015 | 23.05 | 23.08 | 22.87 | 22.90 | 1,385,708 | -0.15(-0.66%) |
Nov 20, 2015 | 23.33 | 23.36 | 23.03 | 23.05 | 1,611,967 | -0.33(-1.42%) |
Nov 19, 2015 | 23.40 | 23.52 | 23.35 | 23.39 | 916,580 | +0.21(+0.91%) |
Nov 18, 2015 | 23.12 | 23.21 | 22.96 | 23.18 | 1,313,849 | +0.23(+0.99%) |
Nov 17, 2015 | 23.11 | 23.17 | 22.90 | 22.95 | 1,235,630 | +0.01(+0.03%) |
Nov 16, 2015 | 22.62 | 22.94 | 22.62 | 22.94 | 1,527,071 | +0.20(+0.87%) |
Nov 13, 2015 | 22.71 | 22.83 | 22.59 | 22.74 | 1,623,591 | -0.10(-0.43%) |
Nov 12, 2015 | 22.83 | 22.99 | 22.81 | 22.84 | 1,879,371 | -0.43(-1.85%) |
Nov 11, 2015 | 23.47 | 23.49 | 23.27 | 23.27 | 1,542,292 | -0.01(-0.03%) |
Nov 10, 2015 | 23.17 | 23.28 | 23.09 | 23.28 | 1,154,680 | -0.11(-0.49%) |
Nov 09, 2015 | 23.51 | 23.53 | 23.28 | 23.39 | 799,555 | -0.30(-1.25%) |
Nov 06, 2015 | 23.56 | 23.69 | 23.45 | 23.69 | 3,452,241 | -0.06(-0.26%) |
Nov 05, 2015 | 23.98 | 23.98 | 23.70 | 23.75 | 2,425,435 | -0.14(-0.57%) |
Nov 04, 2015 | 24.22 | 24.24 | 23.79 | 23.89 | 1,881,632 | -0.22(-0.91%) |
Nov 03, 2015 | 23.97 | 24.17 | 23.95 | 24.11 | 3,375,941 | +0.01(+0.03%) |