Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.99 | 23.27 | 22.85 | 23.27 | 4,242,408 | +0.56(+2.46%) |
Jan 28, 2016 | 22.93 | 23.00 | 22.42 | 22.71 | 3,753,324 | -0.45(-1.96%) |
Jan 27, 2016 | 23.45 | 23.45 | 23.00 | 23.16 | 3,609,575 | +0.18(+0.78%) |
Jan 26, 2016 | 22.92 | 23.07 | 22.79 | 22.98 | 3,010,205 | -0.03(-0.13%) |
Jan 25, 2016 | 22.95 | 23.25 | 22.86 | 23.01 | 3,153,180 | +0.22(+0.95%) |
Jan 22, 2016 | 22.56 | 22.90 | 22.55 | 22.80 | 2,847,104 | +0.59(+2.66%) |
Jan 21, 2016 | 22.25 | 22.37 | 21.98 | 22.20 | 3,631,850 | +0.18(+0.81%) |
Jan 20, 2016 | 21.80 | 22.20 | 21.47 | 22.03 | 4,588,836 | -0.13(-0.58%) |
Jan 19, 2016 | 22.35 | 22.40 | 22.02 | 22.15 | 4,994,024 | +0.03(+0.15%) |
Jan 15, 2016 | 21.85 | 22.12 | 22.12 | 22.12 | 3,764,992 | -0.77(-3.35%) |
Jan 14, 2016 | 22.70 | 22.99 | 22.38 | 22.89 | 2,383,865 | +0.35(+1.53%) |
Jan 13, 2016 | 23.07 | 23.16 | 22.49 | 22.54 | 1,995,335 | -0.54(-2.35%) |
Jan 12, 2016 | 23.14 | 23.19 | 22.83 | 23.08 | 3,575,525 | +0.37(+1.65%) |
Jan 11, 2016 | 22.99 | 23.00 | 22.46 | 22.71 | 2,890,402 | -0.10(-0.42%) |
Jan 08, 2016 | 23.33 | 23.38 | 22.75 | 22.80 | 3,146,387 | -0.54(-2.30%) |
Jan 07, 2016 | 23.36 | 23.51 | 23.18 | 23.34 | 2,743,072 | -0.52(-2.16%) |
Jan 06, 2016 | 23.76 | 23.99 | 23.73 | 23.86 | 1,766,287 | -0.29(-1.19%) |
Jan 05, 2016 | 24.14 | 24.22 | 23.98 | 24.15 | 2,168,853 | +0.28(+1.19%) |
Jan 04, 2016 | 24.07 | 24.07 | 23.63 | 23.86 | 3,240,086 | -0.32(-1.34%) |
Dec 31, 2015 | 24.28 | 24.19 | 24.19 | 24.19 | 1,272,927 | -0.27(-1.09%) |
Dec 30, 2015 | 24.44 | 24.57 | 24.33 | 24.45 | 1,936,698 | -0.02(-0.08%) |
Dec 29, 2015 | 24.33 | 24.51 | 24.29 | 24.47 | 1,905,039 | +0.20(+0.82%) |
Dec 28, 2015 | 24.28 | 24.33 | 24.13 | 24.27 | 1,679,757 | +0.22(+0.94%) |
Dec 24, 2015 | 24.03 | 24.05 | 24.05 | 24.05 | 466,571 | +0.02(+0.10%) |
Dec 23, 2015 | 23.93 | 24.07 | 23.89 | 24.02 | 1,928,389 | +0.30(+1.26%) |
Dec 22, 2015 | 23.66 | 23.75 | 23.53 | 23.72 | 2,422,965 | -0.06(-0.26%) |
Dec 21, 2015 | 23.90 | 23.98 | 23.62 | 23.79 | 2,765,789 | +0.28(+1.19%) |
Dec 18, 2015 | 23.45 | 23.74 | 23.43 | 23.51 | 2,479,941 | -0.02(-0.09%) |
Dec 17, 2015 | 23.57 | 23.76 | 23.52 | 23.53 | 2,187,360 | -0.29(-1.22%) |
Dec 16, 2015 | 23.69 | 23.83 | 23.36 | 23.82 | 4,749,108 | +0.45(+1.94%) |
Dec 15, 2015 | 23.18 | 23.52 | 23.16 | 23.37 | 2,404,742 | +0.06(+0.27%) |
Dec 14, 2015 | 23.14 | 23.32 | 22.91 | 23.30 | 2,323,768 | +0.17(+0.76%) |
Dec 11, 2015 | 23.34 | 23.39 | 23.10 | 23.13 | 1,923,143 | -0.57(-2.42%) |
Dec 10, 2015 | 23.65 | 23.80 | 23.58 | 23.70 | 2,525,330 | +0.07(+0.28%) |
Dec 09, 2015 | 23.85 | 23.88 | 23.45 | 23.64 | 3,547,912 | -0.10(-0.44%) |
Dec 08, 2015 | 23.67 | 23.80 | 23.55 | 23.74 | 2,327,715 | -0.14(-0.59%) |
Dec 07, 2015 | 23.98 | 23.99 | 23.77 | 23.88 | 4,075,609 | +0.13(+0.56%) |
Dec 04, 2015 | 23.59 | 23.85 | 23.46 | 23.75 | 2,902,444 | +0.47(+2.00%) |
Dec 03, 2015 | 23.60 | 23.61 | 23.16 | 23.28 | 3,927,771 | -0.04(-0.16%) |
Dec 02, 2015 | 23.57 | 23.59 | 23.21 | 23.32 | 3,452,972 | -0.08(-0.34%) |
Dec 01, 2015 | 23.38 | 23.42 | 23.15 | 23.40 | 4,471,314 | +0.51(+2.22%) |
Nov 30, 2015 | 23.00 | 23.02 | 22.74 | 22.89 | 4,619,719 | +0.10(+0.42%) |
Nov 27, 2015 | 22.76 | 22.83 | 22.73 | 22.80 | 1,023,204 | +0.21(+0.92%) |
Nov 25, 2015 | 22.47 | 22.59 | 22.59 | 22.59 | 1,443,899 | +0.12(+0.54%) |
Nov 24, 2015 | 22.13 | 22.49 | 22.08 | 22.47 | 2,886,074 | +0.20(+0.90%) |
Nov 23, 2015 | 22.57 | 22.69 | 22.17 | 22.27 | 4,697,821 | -0.52(-2.30%) |
Nov 20, 2015 | 22.79 | 22.88 | 22.75 | 22.79 | 2,905,258 | -0.04(-0.16%) |
Nov 19, 2015 | 22.79 | 22.85 | 22.56 | 22.83 | 4,391,683 | +0.18(+0.81%) |
Nov 18, 2015 | 22.63 | 22.67 | 22.36 | 22.65 | 2,698,944 | +0.17(+0.78%) |
Nov 17, 2015 | 22.44 | 22.61 | 22.40 | 22.47 | 2,249,849 | +0.29(+1.31%) |
Nov 16, 2015 | 22.15 | 22.22 | 21.91 | 22.18 | 2,301,702 | +0.14(+0.62%) |
Nov 13, 2015 | 21.98 | 22.22 | 21.96 | 22.04 | 2,606,540 | -0.24(-1.07%) |
Nov 12, 2015 | 22.49 | 22.58 | 22.25 | 22.28 | 3,516,501 | -0.19(-0.83%) |
Nov 11, 2015 | 22.53 | 22.69 | 22.47 | 22.47 | 1,800,833 | -0.05(-0.22%) |
Nov 10, 2015 | 22.40 | 22.54 | 22.28 | 22.52 | 2,013,715 | +0.05(+0.20%) |
Nov 09, 2015 | 22.48 | 22.54 | 22.38 | 22.47 | 1,632,643 | -0.40(-1.75%) |
Nov 06, 2015 | 22.70 | 22.87 | 22.70 | 22.87 | 4,200,090 | -0.16(-0.71%) |
Nov 05, 2015 | 23.34 | 23.36 | 22.80 | 23.03 | 6,960,395 | +0.72(+3.21%) |
Nov 04, 2015 | 22.60 | 22.67 | 22.16 | 22.32 | 5,102,884 | -0.27(-1.22%) |
Nov 03, 2015 | 22.48 | 22.68 | 22.37 | 22.59 | 5,348,815 | +0.25(+1.10%) |