Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.84 | 22.29 | 21.80 | 22.15 | 2,143,235 | +0.33(+1.53%) |
Jan 28, 2016 | 22.23 | 22.25 | 21.75 | 21.82 | 666,674 | -0.16(-0.72%) |
Jan 27, 2016 | 22.36 | 22.44 | 21.88 | 21.98 | 933,383 | -0.43(-1.90%) |
Jan 26, 2016 | 22.05 | 22.47 | 22.00 | 22.40 | 781,525 | +0.42(+1.90%) |
Jan 25, 2016 | 22.27 | 22.39 | 21.95 | 21.99 | 900,772 | -0.31(-1.37%) |
Jan 22, 2016 | 22.32 | 22.32 | 22.03 | 22.29 | 1,174,612 | +0.28(+1.26%) |
Jan 21, 2016 | 22.11 | 22.24 | 21.80 | 22.01 | 1,382,679 | -0.06(-0.29%) |
Jan 20, 2016 | 21.65 | 22.15 | 21.46 | 22.08 | 1,366,974 | +0.14(+0.63%) |
Jan 19, 2016 | 21.86 | 22.04 | 21.69 | 21.94 | 1,135,281 | +0.25(+1.15%) |
Jan 15, 2016 | 21.16 | 21.69 | 21.69 | 21.69 | 785,030 | +0.01(+0.04%) |
Jan 14, 2016 | 21.70 | 21.81 | 21.29 | 21.68 | 1,036,772 | +0.10(+0.47%) |
Jan 13, 2016 | 22.31 | 22.31 | 21.47 | 21.58 | 685,678 | -0.67(-3.00%) |
Jan 12, 2016 | 22.16 | 22.27 | 22.06 | 22.24 | 763,036 | +0.28(+1.26%) |
Jan 11, 2016 | 21.85 | 22.09 | 21.69 | 21.97 | 816,806 | +0.27(+1.24%) |
Jan 08, 2016 | 21.92 | 22.02 | 21.67 | 21.70 | 935,830 | -0.19(-0.89%) |
Jan 07, 2016 | 21.81 | 22.26 | 21.78 | 21.89 | 746,176 | -0.40(-1.79%) |
Jan 06, 2016 | 22.21 | 22.53 | 22.06 | 22.29 | 663,984 | -0.22(-0.99%) |
Jan 05, 2016 | 22.43 | 22.85 | 22.31 | 22.51 | 1,014,629 | +0.10(+0.45%) |
Jan 04, 2016 | 22.86 | 22.86 | 22.22 | 22.41 | 945,014 | -0.72(-3.12%) |
Dec 31, 2015 | 23.26 | 23.13 | 23.13 | 23.13 | 505,680 | -0.22(-0.95%) |
Dec 30, 2015 | 23.41 | 23.60 | 23.33 | 23.36 | 451,249 | -0.14(-0.59%) |
Dec 29, 2015 | 23.11 | 23.50 | 23.08 | 23.49 | 953,089 | +0.44(+1.93%) |
Dec 28, 2015 | 22.89 | 23.07 | 22.72 | 23.05 | 580,903 | +0.12(+0.53%) |
Dec 24, 2015 | 22.86 | 22.93 | 22.93 | 22.93 | 240,152 | +0.06(+0.24%) |
Dec 23, 2015 | 22.77 | 22.98 | 22.69 | 22.87 | 646,750 | +0.14(+0.61%) |
Dec 22, 2015 | 22.91 | 22.92 | 22.45 | 22.74 | 803,132 | -0.05(-0.20%) |
Dec 21, 2015 | 22.46 | 22.94 | 22.42 | 22.78 | 1,088,248 | +0.40(+1.78%) |
Dec 18, 2015 | 22.55 | 22.68 | 22.17 | 22.38 | 2,565,063 | -0.25(-1.11%) |
Dec 17, 2015 | 23.13 | 23.20 | 22.54 | 22.63 | 1,308,885 | -0.38(-1.65%) |
Dec 16, 2015 | 22.92 | 23.05 | 22.54 | 23.01 | 2,298,358 | +0.23(+1.02%) |
Dec 15, 2015 | 23.34 | 23.36 | 22.67 | 22.78 | 1,034,114 | -0.28(-1.21%) |
Dec 14, 2015 | 22.82 | 23.07 | 22.78 | 23.06 | 1,074,476 | +0.24(+1.06%) |
Dec 11, 2015 | 23.05 | 23.10 | 22.70 | 22.82 | 709,964 | -0.49(-2.11%) |
Dec 10, 2015 | 23.40 | 23.56 | 23.18 | 23.31 | 625,678 | -0.08(-0.36%) |
Dec 09, 2015 | 23.42 | 23.71 | 23.26 | 23.39 | 898,266 | -0.13(-0.55%) |
Dec 08, 2015 | 23.55 | 23.59 | 23.33 | 23.52 | 711,213 | -0.19(-0.82%) |
Dec 07, 2015 | 23.83 | 23.96 | 23.65 | 23.72 | 922,267 | -0.13(-0.54%) |
Dec 04, 2015 | 23.13 | 23.90 | 23.00 | 23.85 | 676,977 | +0.75(+3.25%) |
Dec 03, 2015 | 23.72 | 23.75 | 22.93 | 23.10 | 671,210 | -0.60(-2.54%) |
Dec 02, 2015 | 23.55 | 23.93 | 23.46 | 23.70 | 775,681 | +0.15(+0.63%) |
Dec 01, 2015 | 23.48 | 23.60 | 23.36 | 23.55 | 1,762,525 | +0.21(+0.91%) |
Nov 30, 2015 | 23.47 | 23.47 | 23.31 | 23.34 | 712,420 | -0.07(-0.32%) |
Nov 27, 2015 | 23.40 | 23.50 | 23.28 | 23.41 | 387,280 | +0.05(+0.20%) |
Nov 25, 2015 | 23.42 | 23.36 | 23.36 | 23.36 | 467,238 | -0.04(-0.16%) |
Nov 24, 2015 | 23.28 | 23.46 | 23.10 | 23.40 | 1,098,671 | +0.01(+0.04%) |
Nov 23, 2015 | 23.68 | 23.87 | 23.37 | 23.39 | 1,532,617 | -0.05(-0.20%) |
Nov 20, 2015 | 23.31 | 23.49 | 23.20 | 23.44 | 359,023 | +0.22(+0.96%) |
Nov 19, 2015 | 23.36 | 23.42 | 23.15 | 23.22 | 688,240 | -0.14(-0.59%) |
Nov 18, 2015 | 23.39 | 23.40 | 23.15 | 23.36 | 574,999 | +0.01(+0.04%) |
Nov 17, 2015 | 23.50 | 23.59 | 23.30 | 23.35 | 682,833 | -0.05(-0.20%) |
Nov 16, 2015 | 23.04 | 23.39 | 23.03 | 23.39 | 636,937 | +0.29(+1.24%) |
Nov 13, 2015 | 23.67 | 23.68 | 23.08 | 23.11 | 639,286 | -0.64(-2.69%) |
Nov 12, 2015 | 23.85 | 23.91 | 23.67 | 23.74 | 640,603 | -0.19(-0.81%) |
Nov 11, 2015 | 23.47 | 24.05 | 23.36 | 23.94 | 1,060,185 | +0.53(+2.25%) |
Nov 10, 2015 | 23.02 | 23.44 | 23.02 | 23.41 | 793,247 | +0.29(+1.24%) |
Nov 09, 2015 | 23.08 | 23.15 | 22.86 | 23.12 | 745,971 | +0.01(+0.04%) |
Nov 06, 2015 | 23.08 | 23.23 | 22.87 | 23.11 | 620,065 | +0.03(+0.12%) |
Nov 05, 2015 | 23.53 | 23.96 | 22.87 | 23.09 | 1,018,011 | +0.08(+0.36%) |
Nov 04, 2015 | 22.90 | 23.01 | 22.74 | 23.00 | 387,327 | +0.13(+0.57%) |
Nov 03, 2015 | 22.92 | 22.99 | 22.77 | 22.87 | 389,463 | -0.08(-0.36%) |