Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.70 | 24.45 | 23.62 | 24.44 | 3,815,529 | +0.76(+3.21%) |
Jan 28, 2016 | 23.76 | 23.76 | 23.42 | 23.67 | 2,373,991 | +0.19(+0.79%) |
Jan 27, 2016 | 23.57 | 23.82 | 23.32 | 23.49 | 3,100,500 | -0.07(-0.30%) |
Jan 26, 2016 | 23.47 | 23.62 | 23.24 | 23.56 | 2,510,357 | +0.26(+1.11%) |
Jan 25, 2016 | 23.44 | 23.50 | 23.21 | 23.30 | 3,226,383 | -0.16(-0.67%) |
Jan 22, 2016 | 23.47 | 23.52 | 23.19 | 23.46 | 2,726,952 | +0.31(+1.33%) |
Jan 21, 2016 | 23.14 | 23.43 | 22.94 | 23.15 | 2,980,392 | +0.09(+0.40%) |
Jan 20, 2016 | 22.60 | 23.19 | 22.25 | 23.06 | 4,424,041 | +0.15(+0.66%) |
Jan 19, 2016 | 23.05 | 23.27 | 22.71 | 22.91 | 3,212,153 | +0.04(+0.16%) |
Jan 15, 2016 | 22.71 | 22.87 | 22.87 | 22.87 | 4,218,213 | -0.33(-1.42%) |
Jan 14, 2016 | 22.67 | 23.32 | 22.60 | 23.20 | 3,323,784 | +0.56(+2.47%) |
Jan 13, 2016 | 23.33 | 23.69 | 22.61 | 22.64 | 4,346,687 | -0.55(-2.38%) |
Jan 12, 2016 | 23.42 | 23.42 | 22.90 | 23.19 | 2,577,295 | -0.05(-0.22%) |
Jan 11, 2016 | 23.24 | 23.34 | 23.01 | 23.24 | 2,322,269 | +0.07(+0.31%) |
Jan 08, 2016 | 23.60 | 23.68 | 23.07 | 23.17 | 3,791,529 | -0.31(-1.31%) |
Jan 07, 2016 | 23.32 | 23.67 | 23.22 | 23.48 | 4,766,530 | -0.21(-0.88%) |
Jan 06, 2016 | 23.55 | 23.83 | 23.50 | 23.69 | 4,120,212 | -0.17(-0.72%) |
Jan 05, 2016 | 23.70 | 23.95 | 23.47 | 23.86 | 4,940,852 | +0.22(+0.91%) |
Jan 04, 2016 | 23.49 | 23.67 | 23.21 | 23.65 | 4,341,349 | -0.26(-1.08%) |
Dec 31, 2015 | 23.85 | 23.90 | 23.90 | 23.90 | 2,326,002 | -0.08(-0.33%) |
Dec 30, 2015 | 24.03 | 24.29 | 23.97 | 23.98 | 1,932,333 | -0.06(-0.24%) |
Dec 29, 2015 | 24.18 | 24.43 | 23.99 | 24.04 | 2,210,626 | +0.04(+0.18%) |
Dec 28, 2015 | 23.93 | 24.05 | 23.80 | 24.00 | 2,019,429 | +0.08(+0.33%) |
Dec 24, 2015 | 23.98 | 23.92 | 23.92 | 23.92 | 1,325,620 | -0.11(-0.45%) |
Dec 23, 2015 | 24.05 | 24.20 | 23.93 | 24.03 | 3,567,582 | +0.11(+0.45%) |
Dec 22, 2015 | 23.88 | 23.98 | 23.66 | 23.92 | 3,771,954 | +0.07(+0.30%) |
Dec 21, 2015 | 23.95 | 24.18 | 23.80 | 23.85 | 4,101,809 | +0.01(+0.03%) |
Dec 18, 2015 | 23.97 | 24.09 | 23.83 | 23.84 | 5,536,598 | -0.33(-1.37%) |
Dec 17, 2015 | 24.12 | 24.34 | 23.93 | 24.17 | 4,580,356 | +0.10(+0.42%) |
Dec 16, 2015 | 23.62 | 24.12 | 23.50 | 24.07 | 4,526,458 | +0.65(+2.76%) |
Dec 15, 2015 | 23.67 | 23.75 | 23.28 | 23.42 | 5,424,647 | -0.13(-0.55%) |
Dec 14, 2015 | 23.13 | 23.70 | 23.14 | 23.55 | 7,407,577 | +0.41(+1.77%) |
Dec 11, 2015 | 23.51 | 23.67 | 23.00 | 23.14 | 5,828,697 | -0.66(-2.77%) |
Dec 10, 2015 | 23.37 | 23.94 | 23.28 | 23.80 | 8,473,607 | +0.37(+1.56%) |
Dec 09, 2015 | 24.49 | 24.58 | 23.34 | 23.44 | 9,375,917 | -1.18(-4.81%) |
Dec 08, 2015 | 25.25 | 25.50 | 23.80 | 24.62 | 19,180,778 | -1.85(-6.99%) |
Dec 07, 2015 | 26.62 | 26.73 | 26.29 | 26.47 | 5,140,807 | -0.14(-0.54%) |
Dec 04, 2015 | 26.34 | 26.80 | 26.21 | 26.62 | 4,535,114 | +0.29(+1.12%) |
Dec 03, 2015 | 26.44 | 26.80 | 26.27 | 26.32 | 5,038,949 | -0.04(-0.14%) |
Dec 02, 2015 | 26.54 | 26.64 | 26.29 | 26.36 | 3,703,902 | -0.21(-0.78%) |
Dec 01, 2015 | 26.39 | 26.57 | 26.15 | 26.57 | 2,758,419 | +0.38(+1.44%) |
Nov 30, 2015 | 26.30 | 26.38 | 26.04 | 26.19 | 3,825,724 | -0.03(-0.11%) |
Nov 27, 2015 | 26.42 | 26.42 | 26.18 | 26.22 | 857,012 | -0.15(-0.57%) |
Nov 25, 2015 | 26.28 | 26.37 | 26.37 | 26.37 | 2,918,010 | +0.24(+0.90%) |
Nov 24, 2015 | 26.24 | 26.32 | 26.01 | 26.13 | 3,335,321 | -0.35(-1.32%) |
Nov 23, 2015 | 26.39 | 26.61 | 26.32 | 26.48 | 2,532,815 | +0.06(+0.22%) |
Nov 20, 2015 | 26.14 | 26.47 | 26.13 | 26.42 | 4,111,622 | +0.39(+1.51%) |
Nov 19, 2015 | 26.27 | 26.30 | 26.02 | 26.03 | 3,802,549 | -0.19(-0.73%) |
Nov 18, 2015 | 26.07 | 26.27 | 25.98 | 26.22 | 4,248,200 | +0.23(+0.88%) |
Nov 17, 2015 | 25.99 | 26.45 | 25.89 | 25.99 | 3,380,038 | -0.04(-0.14%) |
Nov 16, 2015 | 25.52 | 26.04 | 25.43 | 26.03 | 4,450,939 | +0.56(+2.21%) |
Nov 13, 2015 | 25.97 | 25.99 | 25.37 | 25.47 | 3,175,235 | -0.58(-2.22%) |
Nov 12, 2015 | 26.18 | 26.28 | 25.95 | 26.04 | 3,775,843 | -0.21(-0.79%) |
Nov 11, 2015 | 26.50 | 26.62 | 26.23 | 26.25 | 2,995,505 | -0.25(-0.94%) |
Nov 10, 2015 | 26.19 | 26.52 | 25.98 | 26.50 | 4,011,856 | +0.28(+1.06%) |
Nov 09, 2015 | 26.52 | 26.55 | 26.01 | 26.22 | 3,111,894 | -0.34(-1.26%) |
Nov 06, 2015 | 26.74 | 26.74 | 26.36 | 26.56 | 3,111,357 | -0.09(-0.32%) |
Nov 05, 2015 | 26.32 | 26.71 | 26.23 | 26.64 | 2,902,369 | +0.37(+1.41%) |
Nov 04, 2015 | 26.40 | 26.57 | 26.19 | 26.27 | 2,664,841 | -0.06(-0.24%) |
Nov 03, 2015 | 26.58 | 26.66 | 26.26 | 26.34 | 2,270,948 | -0.36(-1.34%) |