Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.73 | 23.27 | 22.73 | 23.22 | 4,988,760 | +0.66(+2.92%) |
Jan 28, 2016 | 22.78 | 23.06 | 22.46 | 22.56 | 6,547,942 | +0.03(+0.13%) |
Jan 27, 2016 | 22.83 | 22.97 | 22.41 | 22.53 | 4,521,912 | -0.33(-1.46%) |
Jan 26, 2016 | 22.35 | 22.94 | 22.07 | 22.86 | 5,796,307 | +0.67(+3.01%) |
Jan 25, 2016 | 22.76 | 22.76 | 22.12 | 22.20 | 3,863,447 | -0.63(-2.76%) |
Jan 22, 2016 | 22.53 | 23.23 | 22.38 | 22.83 | 6,973,283 | +0.63(+2.84%) |
Jan 21, 2016 | 21.98 | 22.62 | 21.89 | 22.20 | 4,284,182 | +0.27(+1.22%) |
Jan 20, 2016 | 21.77 | 22.19 | 21.11 | 21.93 | 10,529,615 | -0.25(-1.12%) |
Jan 19, 2016 | 22.59 | 22.72 | 21.93 | 22.18 | 5,585,131 | -0.22(-0.98%) |
Jan 15, 2016 | 21.96 | 22.40 | 22.40 | 22.40 | 5,180,799 | -0.19(-0.84%) |
Jan 14, 2016 | 22.78 | 22.98 | 22.28 | 22.59 | 4,511,814 | -0.13(-0.59%) |
Jan 13, 2016 | 23.61 | 23.84 | 22.64 | 22.72 | 12,338,699 | -0.70(-2.97%) |
Jan 12, 2016 | 23.34 | 23.63 | 22.94 | 23.42 | 4,928,833 | +0.26(+1.11%) |
Jan 11, 2016 | 23.08 | 23.34 | 22.88 | 23.16 | 5,929,592 | +0.13(+0.58%) |
Jan 08, 2016 | 23.72 | 23.72 | 23.02 | 23.03 | 6,845,344 | -0.52(-2.23%) |
Jan 07, 2016 | 24.13 | 24.31 | 23.50 | 23.55 | 8,043,082 | -1.02(-4.16%) |
Jan 06, 2016 | 24.71 | 25.03 | 24.38 | 24.57 | 7,074,456 | -0.58(-2.31%) |
Jan 05, 2016 | 25.14 | 25.36 | 24.94 | 25.16 | 3,688,235 | +0.07(+0.27%) |
Jan 04, 2016 | 25.42 | 25.53 | 24.88 | 25.09 | 6,200,664 | -0.77(-2.99%) |
Dec 31, 2015 | 25.99 | 25.86 | 25.86 | 25.86 | 1,398,417 | -0.24(-0.91%) |
Dec 30, 2015 | 26.30 | 26.38 | 26.08 | 26.10 | 1,898,780 | -0.18(-0.69%) |
Dec 29, 2015 | 26.23 | 26.43 | 26.10 | 26.28 | 1,361,625 | +0.15(+0.58%) |
Dec 28, 2015 | 26.05 | 26.20 | 25.85 | 26.13 | 1,259,601 | -0.07(-0.26%) |
Dec 24, 2015 | 26.05 | 26.20 | 26.20 | 26.20 | 588,603 | +0.07(+0.28%) |
Dec 23, 2015 | 26.04 | 26.19 | 25.93 | 26.12 | 2,254,480 | +0.21(+0.81%) |
Dec 22, 2015 | 25.67 | 25.97 | 25.40 | 25.91 | 4,295,524 | +0.31(+1.19%) |
Dec 21, 2015 | 25.44 | 25.84 | 25.36 | 25.61 | 4,634,301 | +0.32(+1.28%) |
Dec 18, 2015 | 25.83 | 25.86 | 25.28 | 25.28 | 4,501,048 | -0.52(-2.03%) |
Dec 17, 2015 | 26.51 | 26.55 | 25.81 | 25.81 | 3,189,395 | -0.59(-2.24%) |
Dec 16, 2015 | 26.01 | 26.47 | 26.01 | 26.40 | 4,516,716 | +0.62(+2.40%) |
Dec 15, 2015 | 25.66 | 25.95 | 25.58 | 25.78 | 3,356,878 | +0.27(+1.05%) |
Dec 14, 2015 | 25.80 | 25.90 | 25.36 | 25.51 | 3,618,463 | -0.30(-1.18%) |
Dec 11, 2015 | 25.82 | 26.12 | 25.75 | 25.82 | 3,379,649 | -0.38(-1.46%) |
Dec 10, 2015 | 26.09 | 26.39 | 25.96 | 26.20 | 1,530,740 | +0.19(+0.73%) |
Dec 09, 2015 | 26.52 | 26.70 | 25.93 | 26.01 | 3,125,639 | -0.61(-2.29%) |
Dec 08, 2015 | 26.79 | 27.03 | 26.46 | 26.62 | 4,018,813 | -0.54(-2.00%) |
Dec 07, 2015 | 27.15 | 27.22 | 26.96 | 27.16 | 1,704,362 | -0.08(-0.28%) |
Dec 04, 2015 | 26.78 | 27.28 | 26.65 | 27.24 | 3,405,417 | +0.56(+2.11%) |
Dec 03, 2015 | 27.20 | 27.24 | 26.51 | 26.67 | 3,077,153 | -0.48(-1.76%) |
Dec 02, 2015 | 27.65 | 27.65 | 27.01 | 27.15 | 3,425,209 | -0.47(-1.69%) |
Dec 01, 2015 | 27.24 | 27.67 | 27.22 | 27.62 | 1,555,994 | +0.39(+1.44%) |
Nov 30, 2015 | 27.55 | 27.62 | 27.21 | 27.23 | 2,477,960 | -0.27(-0.97%) |
Nov 27, 2015 | 27.51 | 27.61 | 27.39 | 27.49 | 1,813,892 | +0.00(+0.00%) |
Nov 25, 2015 | 27.21 | 27.49 | 27.49 | 27.49 | 2,708,121 | +0.26(+0.95%) |
Nov 24, 2015 | 26.78 | 27.32 | 26.76 | 27.24 | 2,421,278 | +0.31(+1.13%) |
Nov 23, 2015 | 26.73 | 27.13 | 26.73 | 26.93 | 4,178,727 | +0.12(+0.46%) |
Nov 20, 2015 | 26.74 | 26.89 | 26.62 | 26.81 | 2,315,727 | +0.14(+0.54%) |
Nov 19, 2015 | 26.60 | 26.79 | 26.54 | 26.66 | 1,870,818 | +0.06(+0.21%) |
Nov 18, 2015 | 26.21 | 26.62 | 26.11 | 26.61 | 2,926,295 | +0.47(+1.79%) |
Nov 17, 2015 | 26.34 | 26.48 | 26.06 | 26.14 | 3,391,450 | -0.02(-0.07%) |
Nov 16, 2015 | 25.51 | 26.17 | 25.50 | 26.16 | 2,198,176 | +0.60(+2.35%) |
Nov 13, 2015 | 25.77 | 26.01 | 25.54 | 25.56 | 2,476,579 | -0.29(-1.11%) |
Nov 12, 2015 | 26.24 | 26.34 | 25.77 | 25.84 | 4,740,021 | -0.61(-2.31%) |
Nov 11, 2015 | 26.24 | 26.63 | 26.13 | 26.45 | 3,116,918 | +0.30(+1.13%) |
Nov 10, 2015 | 25.52 | 26.24 | 25.49 | 26.16 | 7,711,050 | +0.65(+2.54%) |
Nov 09, 2015 | 25.88 | 25.92 | 25.28 | 25.51 | 5,926,331 | -0.41(-1.58%) |
Nov 06, 2015 | 25.80 | 26.07 | 25.66 | 25.92 | 5,854,259 | -0.07(-0.26%) |
Nov 05, 2015 | 26.18 | 26.18 | 25.68 | 25.99 | 2,415,493 | -0.12(-0.47%) |
Nov 04, 2015 | 26.26 | 26.39 | 26.06 | 26.11 | 3,924,134 | -0.10(-0.36%) |
Nov 03, 2015 | 26.05 | 26.39 | 25.82 | 26.21 | 4,498,749 | +0.07(+0.26%) |