Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.80 | 19.99 | 19.70 | 19.99 | 1,942,357 | +0.39(+2.01%) |
Jan 28, 2016 | 19.77 | 19.79 | 19.39 | 19.59 | 2,150,071 | +0.03(+0.15%) |
Jan 27, 2016 | 19.68 | 19.86 | 19.52 | 19.56 | 2,480,495 | -0.15(-0.77%) |
Jan 26, 2016 | 19.41 | 19.73 | 19.39 | 19.71 | 1,604,538 | +0.50(+2.60%) |
Jan 25, 2016 | 19.38 | 19.40 | 19.21 | 19.21 | 1,128,195 | -0.51(-2.58%) |
Jan 22, 2016 | 19.68 | 19.79 | 19.58 | 19.72 | 1,966,419 | +0.60(+3.13%) |
Jan 21, 2016 | 18.93 | 19.23 | 18.75 | 19.12 | 3,251,830 | +0.19(+1.00%) |
Jan 20, 2016 | 19.08 | 19.11 | 18.61 | 18.93 | 4,951,776 | -0.42(-2.16%) |
Jan 19, 2016 | 19.49 | 19.54 | 19.21 | 19.35 | 2,929,521 | -0.02(-0.08%) |
Jan 15, 2016 | 19.60 | 19.37 | 19.37 | 19.37 | 3,402,684 | -0.75(-3.73%) |
Jan 14, 2016 | 19.96 | 20.21 | 19.82 | 20.12 | 3,676,270 | +0.23(+1.14%) |
Jan 13, 2016 | 20.35 | 20.41 | 19.85 | 19.89 | 4,205,129 | -0.41(-2.02%) |
Jan 12, 2016 | 20.38 | 20.40 | 20.08 | 20.30 | 10,321,650 | +0.14(+0.72%) |
Jan 11, 2016 | 20.27 | 20.30 | 20.02 | 20.15 | 5,140,281 | +0.07(+0.34%) |
Jan 08, 2016 | 20.43 | 20.45 | 20.02 | 20.09 | 3,041,420 | -0.19(-0.93%) |
Jan 07, 2016 | 20.31 | 20.52 | 20.26 | 20.27 | 2,895,432 | -0.30(-1.44%) |
Jan 06, 2016 | 20.45 | 20.61 | 20.42 | 20.57 | 1,169,986 | -0.39(-1.88%) |
Jan 05, 2016 | 20.96 | 20.97 | 20.75 | 20.96 | 2,574,475 | -0.18(-0.86%) |
Jan 04, 2016 | 21.15 | 21.18 | 20.81 | 21.15 | 1,905,360 | -0.29(-1.34%) |
Dec 31, 2015 | 21.63 | 21.43 | 21.43 | 21.43 | 1,420,291 | -0.39(-1.77%) |
Dec 30, 2015 | 21.92 | 21.94 | 21.78 | 21.82 | 1,258,513 | -0.12(-0.55%) |
Dec 29, 2015 | 21.88 | 22.00 | 21.84 | 21.94 | 3,321,601 | +0.05(+0.24%) |
Dec 28, 2015 | 21.91 | 21.98 | 21.80 | 21.89 | 859,198 | -0.18(-0.82%) |
Dec 24, 2015 | 22.06 | 22.07 | 22.07 | 22.07 | 369,019 | +0.04(+0.17%) |
Dec 23, 2015 | 21.81 | 22.03 | 21.77 | 22.03 | 2,140,347 | +0.49(+2.25%) |
Dec 22, 2015 | 21.43 | 21.60 | 21.37 | 21.55 | 3,365,088 | +0.17(+0.78%) |
Dec 21, 2015 | 21.47 | 21.56 | 21.26 | 21.38 | 3,099,071 | -0.42(-1.94%) |
Dec 18, 2015 | 21.93 | 21.93 | 21.76 | 21.80 | 2,590,842 | -0.32(-1.45%) |
Dec 17, 2015 | 22.41 | 22.41 | 22.12 | 22.12 | 2,070,247 | -0.24(-1.07%) |
Dec 16, 2015 | 22.21 | 22.47 | 22.04 | 22.36 | 2,303,670 | +0.35(+1.59%) |
Dec 15, 2015 | 22.06 | 22.15 | 21.95 | 22.01 | 1,718,638 | +0.26(+1.20%) |
Dec 14, 2015 | 21.87 | 21.93 | 21.57 | 21.75 | 2,383,846 | -0.10(-0.48%) |
Dec 11, 2015 | 22.04 | 22.08 | 21.80 | 21.86 | 1,980,282 | -0.34(-1.54%) |
Dec 10, 2015 | 22.21 | 22.30 | 22.12 | 22.20 | 2,192,596 | -0.13(-0.60%) |
Dec 09, 2015 | 22.28 | 22.59 | 22.18 | 22.33 | 3,955,906 | +0.11(+0.50%) |
Dec 08, 2015 | 22.24 | 22.32 | 22.14 | 22.22 | 2,019,278 | -0.42(-1.84%) |
Dec 07, 2015 | 22.70 | 22.71 | 22.54 | 22.64 | 1,575,368 | -0.37(-1.62%) |
Dec 04, 2015 | 22.67 | 23.04 | 22.64 | 23.01 | 2,380,385 | +0.34(+1.51%) |
Dec 03, 2015 | 23.03 | 23.05 | 22.58 | 22.67 | 2,658,170 | +0.07(+0.33%) |
Dec 02, 2015 | 22.75 | 22.82 | 22.54 | 22.59 | 1,509,171 | -0.37(-1.62%) |
Dec 01, 2015 | 22.88 | 22.97 | 22.83 | 22.97 | 1,281,104 | +0.29(+1.28%) |
Nov 30, 2015 | 22.83 | 22.84 | 22.68 | 22.68 | 1,721,468 | +0.07(+0.33%) |
Nov 27, 2015 | 22.68 | 22.68 | 22.57 | 22.60 | 701,714 | +0.12(+0.53%) |
Nov 25, 2015 | 22.34 | 22.48 | 22.48 | 22.48 | 1,310,756 | -0.16(-0.72%) |
Nov 24, 2015 | 22.39 | 22.68 | 22.38 | 22.65 | 1,842,148 | +0.11(+0.50%) |
Nov 23, 2015 | 22.68 | 22.71 | 22.50 | 22.53 | 1,408,387 | -0.15(-0.66%) |
Nov 20, 2015 | 22.96 | 22.98 | 22.66 | 22.68 | 1,638,349 | -0.33(-1.42%) |
Nov 19, 2015 | 23.03 | 23.14 | 22.97 | 23.01 | 931,582 | +0.21(+0.91%) |
Nov 18, 2015 | 22.75 | 22.84 | 22.59 | 22.80 | 1,335,353 | +0.22(+0.99%) |
Nov 17, 2015 | 22.74 | 22.79 | 22.53 | 22.58 | 1,255,853 | +0.01(+0.03%) |
Nov 16, 2015 | 22.26 | 22.57 | 22.26 | 22.57 | 1,552,064 | +0.19(+0.87%) |
Nov 13, 2015 | 22.34 | 22.46 | 22.22 | 22.38 | 1,650,164 | -0.10(-0.43%) |
Nov 12, 2015 | 22.47 | 22.62 | 22.44 | 22.47 | 1,910,130 | -0.42(-1.85%) |
Nov 11, 2015 | 23.09 | 23.11 | 22.89 | 22.90 | 1,567,534 | -0.01(-0.03%) |
Nov 10, 2015 | 22.79 | 22.91 | 22.72 | 22.91 | 1,173,578 | -0.11(-0.49%) |
Nov 09, 2015 | 23.13 | 23.15 | 22.91 | 23.02 | 812,641 | -0.29(-1.25%) |
Nov 06, 2015 | 23.18 | 23.31 | 23.07 | 23.31 | 3,508,742 | -0.06(-0.26%) |
Nov 05, 2015 | 23.59 | 23.59 | 23.32 | 23.37 | 2,465,131 | -0.13(-0.57%) |
Nov 04, 2015 | 23.83 | 23.84 | 23.41 | 23.50 | 1,912,428 | -0.22(-0.91%) |
Nov 03, 2015 | 23.58 | 23.79 | 23.56 | 23.72 | 3,431,194 | +0.01(+0.03%) |