Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.13 | 20.32 | 20.03 | 20.32 | 1,910,656 | +0.40(+2.01%) |
Jan 28, 2016 | 20.09 | 20.12 | 19.71 | 19.92 | 2,114,980 | +0.03(+0.15%) |
Jan 27, 2016 | 20.00 | 20.19 | 19.84 | 19.89 | 2,440,010 | -0.15(-0.77%) |
Jan 26, 2016 | 19.73 | 20.06 | 19.71 | 20.04 | 1,578,350 | +0.51(+2.60%) |
Jan 25, 2016 | 19.70 | 19.72 | 19.52 | 19.53 | 1,109,782 | -0.52(-2.58%) |
Jan 22, 2016 | 20.01 | 20.12 | 19.90 | 20.05 | 1,934,325 | +0.61(+3.13%) |
Jan 21, 2016 | 19.25 | 19.55 | 19.06 | 19.44 | 3,198,757 | +0.19(+1.00%) |
Jan 20, 2016 | 19.40 | 19.42 | 18.92 | 19.25 | 4,870,958 | -0.42(-2.15%) |
Jan 19, 2016 | 19.81 | 19.86 | 19.53 | 19.67 | 2,881,708 | -0.02(-0.08%) |
Jan 15, 2016 | 19.93 | 19.69 | 19.69 | 19.69 | 3,347,149 | -0.76(-3.73%) |
Jan 14, 2016 | 20.30 | 20.54 | 20.15 | 20.45 | 3,616,270 | +0.23(+1.14%) |
Jan 13, 2016 | 20.69 | 20.75 | 20.18 | 20.22 | 4,136,498 | -0.42(-2.02%) |
Jan 12, 2016 | 20.72 | 20.73 | 20.41 | 20.63 | 10,153,191 | +0.15(+0.72%) |
Jan 11, 2016 | 20.61 | 20.63 | 20.35 | 20.49 | 5,056,386 | +0.07(+0.34%) |
Jan 08, 2016 | 20.77 | 20.78 | 20.36 | 20.42 | 2,991,782 | -0.19(-0.93%) |
Jan 07, 2016 | 20.65 | 20.86 | 20.60 | 20.61 | 2,848,176 | -0.30(-1.44%) |
Jan 06, 2016 | 20.79 | 20.95 | 20.76 | 20.91 | 1,150,891 | -0.40(-1.88%) |
Jan 05, 2016 | 21.31 | 21.32 | 21.10 | 21.31 | 2,532,457 | -0.19(-0.86%) |
Jan 04, 2016 | 21.51 | 21.53 | 21.16 | 21.50 | 1,874,263 | -0.29(-1.34%) |
Dec 31, 2015 | 21.99 | 21.79 | 21.79 | 21.79 | 1,397,110 | -0.39(-1.77%) |
Dec 30, 2015 | 22.28 | 22.31 | 22.15 | 22.18 | 1,237,973 | -0.12(-0.55%) |
Dec 29, 2015 | 22.25 | 22.36 | 22.20 | 22.31 | 3,267,389 | +0.05(+0.24%) |
Dec 28, 2015 | 22.27 | 22.35 | 22.16 | 22.25 | 845,175 | -0.18(-0.82%) |
Dec 24, 2015 | 22.43 | 22.44 | 22.44 | 22.44 | 362,997 | +0.04(+0.17%) |
Dec 23, 2015 | 22.18 | 22.40 | 22.13 | 22.40 | 2,105,415 | +0.49(+2.25%) |
Dec 22, 2015 | 21.79 | 21.96 | 21.72 | 21.91 | 3,310,167 | +0.17(+0.78%) |
Dec 21, 2015 | 21.82 | 21.91 | 21.61 | 21.74 | 3,048,491 | -0.43(-1.94%) |
Dec 18, 2015 | 22.29 | 22.29 | 22.12 | 22.17 | 2,548,557 | -0.33(-1.45%) |
Dec 17, 2015 | 22.79 | 22.79 | 22.49 | 22.49 | 2,036,459 | -0.24(-1.07%) |
Dec 16, 2015 | 22.57 | 22.84 | 22.41 | 22.73 | 2,266,072 | +0.36(+1.59%) |
Dec 15, 2015 | 22.42 | 22.52 | 22.32 | 22.38 | 1,690,589 | +0.27(+1.20%) |
Dec 14, 2015 | 22.23 | 22.29 | 21.93 | 22.11 | 2,344,939 | -0.11(-0.48%) |
Dec 11, 2015 | 22.41 | 22.45 | 22.16 | 22.22 | 1,947,962 | -0.35(-1.54%) |
Dec 10, 2015 | 22.57 | 22.67 | 22.49 | 22.57 | 2,156,811 | -0.14(-0.60%) |
Dec 09, 2015 | 22.65 | 22.96 | 22.54 | 22.70 | 3,891,342 | +0.11(+0.50%) |
Dec 08, 2015 | 22.61 | 22.69 | 22.51 | 22.59 | 1,986,322 | -0.42(-1.84%) |
Dec 07, 2015 | 23.07 | 23.08 | 22.91 | 23.01 | 1,549,657 | -0.38(-1.62%) |
Dec 04, 2015 | 23.04 | 23.42 | 23.01 | 23.39 | 2,341,535 | +0.35(+1.51%) |
Dec 03, 2015 | 23.42 | 23.43 | 22.95 | 23.04 | 2,614,786 | +0.08(+0.33%) |
Dec 02, 2015 | 23.13 | 23.20 | 22.92 | 22.97 | 1,484,540 | -0.38(-1.62%) |
Dec 01, 2015 | 23.26 | 23.35 | 23.21 | 23.35 | 1,260,195 | +0.30(+1.28%) |
Nov 30, 2015 | 23.21 | 23.22 | 23.05 | 23.05 | 1,693,372 | +0.08(+0.33%) |
Nov 27, 2015 | 23.05 | 23.05 | 22.95 | 22.98 | 690,261 | +0.12(+0.53%) |
Nov 25, 2015 | 22.71 | 22.86 | 22.86 | 22.86 | 1,289,363 | -0.17(-0.72%) |
Nov 24, 2015 | 22.76 | 23.06 | 22.75 | 23.02 | 1,812,083 | +0.11(+0.50%) |
Nov 23, 2015 | 23.06 | 23.08 | 22.87 | 22.91 | 1,385,401 | -0.15(-0.66%) |
Nov 20, 2015 | 23.34 | 23.36 | 23.04 | 23.06 | 1,611,610 | -0.33(-1.42%) |
Nov 19, 2015 | 23.41 | 23.52 | 23.35 | 23.39 | 916,377 | +0.21(+0.91%) |
Nov 18, 2015 | 23.13 | 23.22 | 22.96 | 23.18 | 1,313,558 | +0.23(+0.99%) |
Nov 17, 2015 | 23.12 | 23.17 | 22.90 | 22.95 | 1,235,356 | +0.01(+0.03%) |
Nov 16, 2015 | 22.63 | 22.95 | 22.63 | 22.95 | 1,526,733 | +0.20(+0.87%) |
Nov 13, 2015 | 22.71 | 22.83 | 22.59 | 22.75 | 1,623,231 | -0.10(-0.43%) |
Nov 12, 2015 | 22.84 | 23.00 | 22.82 | 22.85 | 1,878,955 | -0.43(-1.85%) |
Nov 11, 2015 | 23.48 | 23.49 | 23.27 | 23.28 | 1,541,950 | -0.01(-0.03%) |
Nov 10, 2015 | 23.17 | 23.29 | 23.10 | 23.29 | 1,154,424 | -0.11(-0.49%) |
Nov 09, 2015 | 23.51 | 23.54 | 23.29 | 23.40 | 799,378 | -0.30(-1.25%) |
Nov 06, 2015 | 23.57 | 23.70 | 23.45 | 23.70 | 3,451,476 | -0.06(-0.25%) |
Nov 05, 2015 | 23.98 | 23.98 | 23.71 | 23.76 | 2,424,898 | -0.14(-0.57%) |
Nov 04, 2015 | 24.23 | 24.24 | 23.79 | 23.89 | 1,881,215 | -0.22(-0.91%) |
Nov 03, 2015 | 23.98 | 24.18 | 23.95 | 24.11 | 3,375,194 | +0.01(+0.03%) |