Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.89 | 21.80 | 20.78 | 21.80 | 661,634 | +1.05(+5.06%) |
Jan 28, 2016 | 21.13 | 21.34 | 20.61 | 20.75 | 402,512 | -0.18(-0.86%) |
Jan 27, 2016 | 21.52 | 21.63 | 20.90 | 20.93 | 478,561 | -0.62(-2.88%) |
Jan 26, 2016 | 21.32 | 21.89 | 21.22 | 21.55 | 699,013 | +0.20(+0.94%) |
Jan 25, 2016 | 21.86 | 22.12 | 21.20 | 21.35 | 520,143 | -0.76(-3.44%) |
Jan 22, 2016 | 22.07 | 22.30 | 21.75 | 22.11 | 720,637 | +0.20(+0.91%) |
Jan 21, 2016 | 21.68 | 22.01 | 21.02 | 21.91 | 1,444,226 | +1.27(+6.15%) |
Jan 20, 2016 | 20.37 | 20.87 | 19.46 | 20.64 | 886,406 | -0.11(-0.53%) |
Jan 19, 2016 | 21.15 | 21.35 | 20.57 | 20.75 | 1,015,454 | -0.35(-1.66%) |
Jan 15, 2016 | 20.43 | 21.10 | 21.10 | 21.10 | 751,700 | -0.02(-0.09%) |
Jan 14, 2016 | 20.97 | 21.31 | 20.32 | 21.12 | 836,071 | +0.29(+1.39%) |
Jan 13, 2016 | 21.24 | 21.45 | 20.74 | 20.83 | 475,609 | -0.46(-2.16%) |
Jan 12, 2016 | 21.10 | 21.56 | 20.80 | 21.29 | 630,867 | +0.51(+2.45%) |
Jan 11, 2016 | 21.56 | 21.93 | 20.60 | 20.78 | 690,447 | -0.12(-0.57%) |
Jan 08, 2016 | 21.79 | 21.89 | 20.90 | 20.90 | 640,685 | -0.74(-3.42%) |
Jan 07, 2016 | 21.89 | 22.11 | 20.89 | 21.64 | 613,213 | -0.43(-1.95%) |
Jan 06, 2016 | 21.73 | 22.36 | 21.60 | 22.07 | 1,513,832 | -0.03(-0.14%) |
Jan 05, 2016 | 22.34 | 22.53 | 22.03 | 22.10 | 888,080 | -0.21(-0.94%) |
Jan 04, 2016 | 21.71 | 22.34 | 21.66 | 22.31 | 819,249 | +0.20(+0.90%) |
Dec 31, 2015 | 22.00 | 22.11 | 22.11 | 22.11 | 269,900 | +0.01(+0.05%) |
Dec 30, 2015 | 22.24 | 22.39 | 22.03 | 22.10 | 227,444 | -0.09(-0.41%) |
Dec 29, 2015 | 22.24 | 22.36 | 21.95 | 22.19 | 304,077 | +0.14(+0.63%) |
Dec 28, 2015 | 21.83 | 22.15 | 21.67 | 22.05 | 538,416 | +0.19(+0.87%) |
Dec 24, 2015 | 22.12 | 21.86 | 21.86 | 21.86 | 324,200 | -0.24(-1.09%) |
Dec 23, 2015 | 21.86 | 22.31 | 21.76 | 22.10 | 492,163 | +0.22(+1.01%) |
Dec 22, 2015 | 21.54 | 21.94 | 21.28 | 21.88 | 756,737 | +0.48(+2.24%) |
Dec 21, 2015 | 21.47 | 21.63 | 21.18 | 21.40 | 595,257 | +0.09(+0.42%) |
Dec 18, 2015 | 21.68 | 22.06 | 21.02 | 21.31 | 1,201,409 | -0.62(-2.83%) |
Dec 17, 2015 | 22.67 | 22.78 | 21.93 | 21.93 | 504,144 | -0.76(-3.35%) |
Dec 16, 2015 | 22.48 | 22.77 | 22.31 | 22.69 | 666,130 | +0.39(+1.75%) |
Dec 15, 2015 | 22.40 | 22.74 | 22.16 | 22.30 | 877,821 | +0.01(+0.04%) |
Dec 14, 2015 | 22.22 | 22.50 | 21.98 | 22.29 | 856,280 | +0.06(+0.27%) |
Dec 11, 2015 | 22.49 | 22.66 | 22.07 | 22.23 | 707,406 | -0.43(-1.90%) |
Dec 10, 2015 | 22.51 | 23.04 | 22.51 | 22.66 | 644,090 | +0.15(+0.67%) |
Dec 09, 2015 | 22.07 | 22.63 | 21.42 | 22.51 | 1,853,758 | +0.48(+2.18%) |
Dec 08, 2015 | 21.43 | 22.15 | 21.43 | 22.03 | 1,326,420 | +0.20(+0.92%) |
Dec 07, 2015 | 21.81 | 22.05 | 21.61 | 21.83 | 692,984 | +0.03(+0.14%) |
Dec 04, 2015 | 21.32 | 22.50 | 20.09 | 21.80 | 1,868,214 | +0.11(+0.51%) |
Dec 03, 2015 | 21.56 | 22.65 | 21.31 | 21.69 | 4,160,894 | -0.22(-1.00%) |
Dec 02, 2015 | 22.06 | 22.34 | 21.59 | 21.91 | 985,369 | -0.23(-1.04%) |
Dec 01, 2015 | 22.33 | 22.67 | 21.89 | 22.14 | 939,433 | -0.07(-0.32%) |
Nov 30, 2015 | 22.26 | 22.62 | 21.97 | 22.21 | 1,780,302 | +0.07(+0.32%) |
Nov 27, 2015 | 22.44 | 22.66 | 22.14 | 22.14 | 232,240 | -0.28(-1.25%) |
Nov 25, 2015 | 22.46 | 22.42 | 22.42 | 22.42 | 536,500 | -0.12(-0.53%) |
Nov 24, 2015 | 22.02 | 22.84 | 21.60 | 22.54 | 1,808,190 | +0.37(+1.67%) |
Nov 23, 2015 | 21.95 | 22.47 | 21.91 | 22.17 | 951,991 | +0.19(+0.86%) |
Nov 20, 2015 | 21.53 | 22.20 | 21.53 | 21.98 | 1,464,390 | +0.48(+2.23%) |
Nov 19, 2015 | 21.05 | 21.73 | 20.70 | 21.50 | 1,622,591 | +0.74(+3.56%) |
Nov 18, 2015 | 20.39 | 20.82 | 20.08 | 20.76 | 1,419,167 | +0.52(+2.57%) |
Nov 17, 2015 | 20.92 | 21.15 | 20.16 | 20.24 | 854,862 | -0.45(-2.17%) |
Nov 16, 2015 | 20.83 | 21.05 | 20.45 | 20.69 | 799,768 | -0.22(-1.05%) |
Nov 13, 2015 | 21.48 | 21.53 | 20.68 | 20.91 | 943,435 | -0.83(-3.82%) |
Nov 12, 2015 | 22.00 | 22.22 | 21.63 | 21.74 | 722,462 | -0.39(-1.76%) |
Nov 11, 2015 | 22.27 | 22.85 | 22.04 | 22.13 | 946,243 | -0.17(-0.76%) |
Nov 10, 2015 | 22.82 | 22.87 | 22.25 | 22.30 | 1,275,283 | -0.63(-2.75%) |
Nov 09, 2015 | 23.42 | 23.42 | 22.64 | 22.93 | 818,815 | -0.59(-2.51%) |
Nov 06, 2015 | 23.36 | 23.68 | 23.30 | 23.52 | 1,001,245 | +0.03(+0.13%) |
Nov 05, 2015 | 23.63 | 23.87 | 23.41 | 23.49 | 1,796,847 | -0.12(-0.51%) |
Nov 04, 2015 | 23.88 | 24.05 | 23.53 | 23.61 | 797,762 | -0.09(-0.38%) |
Nov 03, 2015 | 23.48 | 23.74 | 23.38 | 23.70 | 1,190,914 | +0.24(+1.02%) |