Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2016	0.00 / 0.00%	33.40	34.30	33.00	33.60	33.53	14.61	55,660
1/21/2016	+1.40 / +4.35%	33.80	34.40	33.20	33.60	34.09	14.61	307,590
1/20/2016	+2.10 / +6.98%	29.70	32.20	29.70	32.20	31.71	14.00	137,770
1/19/2016	+1.10 / +3.79%	29.90	30.20	29.00	30.10	29.41	13.09	58,870
1/18/2016	-1.30 / -4.29%	29.90	30.00	28.50	29.00	29.03	12.61	107,050
1/15/2016	-0.10 / -0.33%	31.00	31.00	30.00	30.30	30.40	13.17	31,940
1/14/2016	-1.60 / -5.00%	31.90	31.90	30.10	30.40	30.96	13.22	121,830
1/13/2016	+0.10 / +0.31%	32.00	32.80	31.90	32.00	32.23	13.91	51,810
1/12/2016	-0.50 / -1.54%	32.10	32.80	31.70	31.90	32.08	13.87	105,830
1/11/2016	-2.40 / -6.90%	33.30	33.50	32.40	32.40	32.83	14.09	295,710
1/8/2016	-0.20 / -0.57%	34.90	34.90	34.70	34.80	34.86	15.13	17,470
1/7/2016	-0.50 / -1.41%	35.50	35.60	34.90	35.00	35.10	15.22	84,040
1/6/2016	+1.50 / +4.41%	34.60	36.30	34.10	35.50	35.03	15.43	1,872,100
1/5/2016	0.00 / 0.00%	34.00	34.30	34.00	34.00	34.06	14.78	11,890
1/4/2016	-0.40 / -1.16%	34.40	34.60	34.00	34.00	34.24	14.78	4,230
12/31/2015	-0.10 / -0.29%	34.40	34.60	34.20	34.40	34.40	14.96	10,960
12/30/2015	+0.10 / +0.29%	34.40	34.60	34.00	34.50	34.46	15.00	21,940
12/29/2015	+0.10 / +0.29%	34.70	34.70	34.00	34.40	34.09	14.96	440
12/28/2015	-0.10 / -0.29%	34.80	34.90	34.20	34.30	34.34	14.91	10,310
12/25/2015	-0.10 / -0.29%	34.50	34.50	34.00	34.40	34.20	14.96	6,170
12/24/2015	-0.40 / -1.15%	35.90	35.90	34.50	34.50	35.20	15.00	700
12/23/2015	+1.10 / +3.25%	34.00	35.70	33.70	34.90	34.51	15.17	23,440
12/22/2015	-0.60 / -1.74%	34.40	34.50	33.00	33.80	33.11	14.70	30,610
12/21/2015	-0.50 / -1.43%	34.50	34.50	34.00	34.40	34.16	14.96	7,640
12/18/2015	+1.10 / +3.25%	33.90	34.90	33.80	34.90	34.04	15.17	17,680
12/17/2015	-0.20 / -0.59%	34.00	34.70	33.70	33.80	33.94	14.70	5,540
12/16/2015	+0.50 / +1.49%	34.00	34.00	34.00	34.00	34.00	14.78	120
12/15/2015	0.00 / 0.00%	34.40	34.40	33.50	33.50	33.93	14.57	560
12/14/2015	-0.50 / -1.47%	34.30	34.30	33.50	33.50	34.00	14.57	1,000
12/11/2015	0.00 / 0.00%	34.50	35.00	33.60	34.00	34.17	14.78	6,350

<<Previous 30 days Next 30 days>>

C32 News

23/09	C32: Report on change of ownership of major shareholders
20/09	C32: Report affiliated person trade
06/09	C32: Notification Affiliated person trade
05/09	C32: Decision on sanctioning of administrative violations
01/08	C32: BOD resolution dated July 31, 2024