Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.25 | 22.53 | 22.13 | 22.52 | 1,808,226 | +0.32(+1.43%) |
Jan 28, 2016 | 21.99 | 22.34 | 21.95 | 22.20 | 1,130,043 | +0.24(+1.08%) |
Jan 27, 2016 | 22.03 | 22.58 | 21.96 | 21.96 | 1,934,193 | -0.12(-0.54%) |
Jan 26, 2016 | 22.09 | 22.66 | 21.76 | 22.08 | 1,808,355 | +0.07(+0.32%) |
Jan 25, 2016 | 21.86 | 22.27 | 21.68 | 22.01 | 2,695,476 | +0.24(+1.12%) |
Jan 22, 2016 | 21.84 | 21.89 | 21.60 | 21.77 | 1,494,477 | +0.11(+0.49%) |
Jan 21, 2016 | 21.58 | 22.03 | 19.94 | 21.66 | 2,517,594 | +0.03(+0.15%) |
Jan 20, 2016 | 22.14 | 22.23 | 21.46 | 21.63 | 2,527,929 | -0.62(-2.79%) |
Jan 19, 2016 | 21.72 | 22.32 | 20.69 | 22.25 | 1,774,491 | +0.09(+0.41%) |
Jan 15, 2016 | 22.01 | 22.16 | 22.16 | 22.16 | 1,725,600 | -0.14(-0.63%) |
Jan 14, 2016 | 22.28 | 22.49 | 22.13 | 22.30 | 1,500,684 | +0.00(+0.00%) |
Jan 13, 2016 | 22.65 | 22.65 | 22.24 | 22.30 | 1,657,890 | -0.24(-1.08%) |
Jan 12, 2016 | 22.85 | 22.94 | 22.51 | 22.54 | 1,643,286 | -0.22(-0.95%) |
Jan 11, 2016 | 22.89 | 22.98 | 22.62 | 22.76 | 1,024,365 | -0.05(-0.20%) |
Jan 08, 2016 | 23.07 | 23.15 | 22.77 | 22.81 | 1,323,693 | -0.24(-1.04%) |
Jan 07, 2016 | 22.68 | 23.22 | 22.68 | 23.05 | 1,418,136 | -0.02(-0.10%) |
Jan 06, 2016 | 22.81 | 23.12 | 22.74 | 23.07 | 2,013,114 | +0.04(+0.16%) |
Jan 05, 2016 | 22.89 | 23.12 | 22.76 | 23.03 | 1,497,495 | +0.08(+0.36%) |
Jan 04, 2016 | 22.94 | 23.22 | 22.62 | 22.95 | 1,220,793 | -0.30(-1.29%) |
Dec 31, 2015 | 23.53 | 23.25 | 23.25 | 23.25 | 1,092,000 | -0.30(-1.26%) |
Dec 30, 2015 | 23.72 | 23.82 | 23.52 | 23.55 | 613,383 | -0.20(-0.84%) |
Dec 29, 2015 | 23.73 | 23.81 | 23.57 | 23.75 | 616,596 | +0.10(+0.42%) |
Dec 28, 2015 | 23.43 | 23.66 | 22.89 | 23.65 | 566,493 | +0.13(+0.54%) |
Dec 24, 2015 | 23.42 | 23.52 | 23.52 | 23.52 | 279,000 | +0.06(+0.24%) |
Dec 23, 2015 | 23.45 | 23.55 | 23.34 | 23.46 | 644,064 | +0.07(+0.31%) |
Dec 22, 2015 | 23.36 | 23.44 | 22.66 | 23.39 | 915,795 | +0.16(+0.70%) |
Dec 21, 2015 | 23.42 | 23.62 | 23.10 | 23.23 | 897,759 | -0.13(-0.57%) |
Dec 18, 2015 | 23.54 | 23.63 | 23.31 | 23.36 | 2,957,805 | +0.05(+0.21%) |
Dec 17, 2015 | 23.43 | 23.55 | 23.24 | 23.31 | 1,145,751 | -0.07(-0.31%) |
Dec 16, 2015 | 23.34 | 23.42 | 23.09 | 23.38 | 866,214 | +0.16(+0.70%) |
Dec 15, 2015 | 23.43 | 23.53 | 23.20 | 23.22 | 1,171,704 | -0.06(-0.24%) |
Dec 14, 2015 | 23.31 | 23.40 | 23.08 | 23.28 | 1,183,527 | -0.04(-0.16%) |
Dec 11, 2015 | 23.27 | 23.57 | 23.20 | 23.31 | 1,208,667 | -0.19(-0.82%) |
Dec 10, 2015 | 23.71 | 23.75 | 23.50 | 23.51 | 1,077,969 | -0.24(-1.02%) |
Dec 09, 2015 | 24.19 | 24.33 | 23.73 | 23.75 | 1,080,024 | -0.48(-1.98%) |
Dec 08, 2015 | 24.22 | 24.36 | 24.18 | 24.23 | 1,297,563 | -0.11(-0.44%) |
Dec 07, 2015 | 24.52 | 24.60 | 24.26 | 24.34 | 1,381,311 | -0.20(-0.83%) |
Dec 04, 2015 | 24.22 | 24.55 | 24.14 | 24.54 | 991,251 | +0.43(+1.78%) |
Dec 03, 2015 | 24.36 | 24.37 | 23.96 | 24.11 | 1,294,461 | -0.17(-0.69%) |
Dec 02, 2015 | 24.32 | 24.45 | 24.23 | 24.28 | 1,194,315 | -0.12(-0.51%) |
Dec 01, 2015 | 24.25 | 24.51 | 24.24 | 24.40 | 2,059,251 | +0.24(+1.01%) |
Nov 30, 2015 | 24.29 | 24.45 | 24.12 | 24.16 | 3,365,844 | -0.15(-0.62%) |
Nov 27, 2015 | 24.18 | 24.31 | 24.13 | 24.31 | 840,768 | +0.09(+0.37%) |
Nov 25, 2015 | 24.50 | 24.22 | 24.22 | 24.22 | 1,738,500 | -0.32(-1.29%) |
Nov 24, 2015 | 24.59 | 24.67 | 24.44 | 24.53 | 1,005,156 | -0.11(-0.45%) |
Nov 23, 2015 | 24.69 | 24.79 | 24.55 | 24.64 | 611,937 | -0.04(-0.18%) |
Nov 20, 2015 | 24.69 | 24.81 | 24.60 | 24.69 | 627,483 | -0.00(-0.01%) |
Nov 19, 2015 | 24.57 | 24.76 | 24.52 | 24.69 | 831,987 | +0.06(+0.24%) |
Nov 18, 2015 | 24.53 | 24.66 | 24.19 | 24.63 | 1,562,133 | +0.20(+0.82%) |
Nov 17, 2015 | 24.56 | 24.68 | 24.41 | 24.43 | 841,251 | -0.12(-0.50%) |
Nov 16, 2015 | 24.37 | 24.57 | 24.31 | 24.55 | 1,181,556 | +0.10(+0.41%) |
Nov 13, 2015 | 24.57 | 24.60 | 24.39 | 24.45 | 857,541 | -0.10(-0.41%) |
Nov 12, 2015 | 24.86 | 24.86 | 24.54 | 24.55 | 970,293 | -0.21(-0.85%) |
Nov 11, 2015 | 24.84 | 25.00 | 24.75 | 24.76 | 634,452 | -0.06(-0.23%) |
Nov 10, 2015 | 24.66 | 24.99 | 24.64 | 24.82 | 1,338,972 | +0.12(+0.49%) |
Nov 09, 2015 | 24.72 | 24.81 | 24.57 | 24.70 | 1,053,603 | -0.14(-0.58%) |
Nov 06, 2015 | 25.08 | 25.08 | 24.64 | 24.84 | 1,362,708 | +0.00(+0.00%) |
Nov 05, 2015 | 24.77 | 25.12 | 24.75 | 24.84 | 618,393 | +0.04(+0.16%) |
Nov 04, 2015 | 24.87 | 25.08 | 24.75 | 24.80 | 1,073,640 | -0.07(-0.27%) |
Nov 03, 2015 | 24.77 | 25.02 | 24.77 | 24.87 | 1,483,788 | -0.13(-0.52%) |