Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.96 | 21.25 | 20.44 | 21.24 | 1,034,916 | +0.04(+0.17%) |
Jan 28, 2016 | 20.51 | 21.50 | 20.51 | 21.20 | 398,239 | +0.52(+2.53%) |
Jan 27, 2016 | 20.73 | 21.14 | 20.53 | 20.68 | 459,058 | -0.16(-0.79%) |
Jan 26, 2016 | 20.26 | 20.87 | 20.26 | 20.85 | 249,681 | +0.70(+3.45%) |
Jan 25, 2016 | 20.71 | 20.78 | 20.09 | 20.15 | 418,890 | -0.65(-3.10%) |
Jan 22, 2016 | 20.79 | 20.86 | 20.50 | 20.80 | 384,880 | +0.32(+1.54%) |
Jan 21, 2016 | 20.87 | 21.12 | 20.47 | 20.48 | 424,367 | -0.39(-1.89%) |
Jan 20, 2016 | 20.69 | 21.12 | 20.32 | 20.87 | 487,786 | -0.19(-0.92%) |
Jan 19, 2016 | 21.27 | 21.30 | 20.81 | 21.07 | 405,962 | +0.04(+0.17%) |
Jan 15, 2016 | 20.62 | 21.03 | 21.03 | 21.03 | 498,861 | -0.24(-1.15%) |
Jan 14, 2016 | 20.97 | 21.37 | 20.66 | 21.28 | 416,509 | +0.53(+2.56%) |
Jan 13, 2016 | 21.56 | 21.56 | 20.54 | 20.75 | 350,737 | -0.69(-3.21%) |
Jan 12, 2016 | 21.59 | 21.59 | 21.04 | 21.43 | 276,265 | +0.05(+0.23%) |
Jan 11, 2016 | 21.43 | 21.67 | 21.20 | 21.38 | 491,110 | +0.10(+0.47%) |
Jan 08, 2016 | 22.01 | 22.14 | 21.26 | 21.28 | 572,599 | -0.63(-2.88%) |
Jan 07, 2016 | 22.19 | 22.45 | 21.86 | 21.91 | 360,500 | -0.74(-3.26%) |
Jan 06, 2016 | 22.29 | 22.82 | 22.11 | 22.65 | 205,974 | -0.15(-0.66%) |
Jan 05, 2016 | 22.87 | 23.05 | 22.71 | 22.80 | 277,124 | +0.02(+0.09%) |
Jan 04, 2016 | 22.84 | 23.02 | 22.62 | 22.78 | 552,077 | -0.52(-2.25%) |
Dec 31, 2015 | 23.61 | 23.30 | 23.30 | 23.30 | 293,095 | -0.31(-1.31%) |
Dec 30, 2015 | 24.00 | 24.01 | 23.58 | 23.61 | 333,608 | -0.40(-1.67%) |
Dec 29, 2015 | 24.03 | 24.22 | 23.79 | 24.01 | 289,090 | +0.13(+0.54%) |
Dec 28, 2015 | 23.91 | 23.91 | 23.56 | 23.88 | 242,920 | -0.06(-0.27%) |
Dec 24, 2015 | 23.81 | 23.95 | 23.95 | 23.95 | 136,712 | +0.14(+0.57%) |
Dec 23, 2015 | 23.64 | 23.91 | 23.50 | 23.81 | 288,442 | +0.35(+1.50%) |
Dec 22, 2015 | 23.45 | 23.80 | 23.04 | 23.46 | 211,921 | +0.08(+0.34%) |
Dec 21, 2015 | 23.33 | 23.62 | 23.08 | 23.38 | 330,744 | +0.16(+0.71%) |
Dec 18, 2015 | 23.50 | 23.54 | 22.99 | 23.22 | 3,906,047 | -0.32(-1.37%) |
Dec 17, 2015 | 23.88 | 23.91 | 23.36 | 23.54 | 506,470 | -0.25(-1.05%) |
Dec 16, 2015 | 23.59 | 24.11 | 23.10 | 23.79 | 737,620 | +0.42(+1.81%) |
Dec 15, 2015 | 22.94 | 23.58 | 22.89 | 23.37 | 712,539 | +0.64(+2.81%) |
Dec 14, 2015 | 22.60 | 22.96 | 22.34 | 22.73 | 465,929 | +0.11(+0.48%) |
Dec 11, 2015 | 22.83 | 23.15 | 22.41 | 22.62 | 559,018 | -0.75(-3.22%) |
Dec 10, 2015 | 23.23 | 23.56 | 22.97 | 23.38 | 289,148 | +0.14(+0.59%) |
Dec 09, 2015 | 23.55 | 23.81 | 23.09 | 23.24 | 290,994 | -0.42(-1.79%) |
Dec 08, 2015 | 23.84 | 24.03 | 23.53 | 23.66 | 298,227 | -0.39(-1.61%) |
Dec 07, 2015 | 24.73 | 24.83 | 23.75 | 24.05 | 600,155 | -0.69(-2.78%) |
Dec 04, 2015 | 24.43 | 24.97 | 24.39 | 24.74 | 641,798 | +0.30(+1.23%) |
Dec 03, 2015 | 25.25 | 25.43 | 24.38 | 24.44 | 610,299 | -0.70(-2.79%) |
Dec 02, 2015 | 25.43 | 25.55 | 25.06 | 25.14 | 667,337 | -0.35(-1.38%) |
Dec 01, 2015 | 25.10 | 25.63 | 25.10 | 25.49 | 442,901 | +0.01(+0.06%) |
Nov 30, 2015 | 25.52 | 25.60 | 25.26 | 25.48 | 288,978 | +0.11(+0.42%) |
Nov 27, 2015 | 25.25 | 25.45 | 25.05 | 25.37 | 146,896 | +0.14(+0.54%) |
Nov 25, 2015 | 25.22 | 25.23 | 25.23 | 25.23 | 132,248 | +0.06(+0.26%) |
Nov 24, 2015 | 24.82 | 25.23 | 24.69 | 25.17 | 264,063 | +0.09(+0.34%) |
Nov 23, 2015 | 24.97 | 25.21 | 24.82 | 25.08 | 121,170 | +0.20(+0.81%) |
Nov 20, 2015 | 24.87 | 25.04 | 24.73 | 24.88 | 336,048 | +0.06(+0.26%) |
Nov 19, 2015 | 24.75 | 24.97 | 24.62 | 24.82 | 225,427 | +0.00(+0.00%) |
Nov 18, 2015 | 24.57 | 24.87 | 24.25 | 24.82 | 252,526 | +0.34(+1.38%) |
Nov 17, 2015 | 24.54 | 24.87 | 24.29 | 24.48 | 214,138 | +0.01(+0.06%) |
Nov 16, 2015 | 24.05 | 24.48 | 23.96 | 24.47 | 295,180 | +0.33(+1.37%) |
Nov 13, 2015 | 24.44 | 24.59 | 24.09 | 24.14 | 235,617 | -0.49(-1.98%) |
Nov 12, 2015 | 25.28 | 25.51 | 24.59 | 24.62 | 369,037 | -0.88(-3.46%) |
Nov 11, 2015 | 25.58 | 25.70 | 25.37 | 25.50 | 317,713 | +0.03(+0.11%) |
Nov 10, 2015 | 25.21 | 25.60 | 25.21 | 25.48 | 406,534 | +0.20(+0.79%) |
Nov 09, 2015 | 25.35 | 25.46 | 25.05 | 25.28 | 361,052 | -0.05(-0.20%) |
Nov 06, 2015 | 24.44 | 26.00 | 24.44 | 25.33 | 415,750 | +0.84(+3.43%) |
Nov 05, 2015 | 24.15 | 24.69 | 24.15 | 24.49 | 281,030 | +0.35(+1.47%) |
Nov 04, 2015 | 24.13 | 24.37 | 23.96 | 24.13 | 327,729 | -0.01(-0.03%) |
Nov 03, 2015 | 24.04 | 24.36 | 23.94 | 24.14 | 292,046 | +0.02(+0.09%) |