Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.81 | 23.48 | 22.68 | 23.48 | 2,053,004 | +0.73(+3.21%) |
Jan 28, 2016 | 22.92 | 23.19 | 22.74 | 22.75 | 1,410,324 | +0.09(+0.41%) |
Jan 27, 2016 | 22.31 | 23.17 | 22.23 | 22.66 | 2,017,915 | +0.28(+1.27%) |
Jan 26, 2016 | 21.60 | 22.39 | 21.59 | 22.37 | 2,231,342 | +0.92(+4.27%) |
Jan 25, 2016 | 22.32 | 22.39 | 21.42 | 21.46 | 1,385,683 | -0.99(-4.42%) |
Jan 22, 2016 | 21.94 | 22.46 | 21.72 | 22.45 | 2,367,822 | +0.88(+4.06%) |
Jan 21, 2016 | 21.84 | 22.22 | 21.45 | 21.57 | 1,531,979 | -0.33(-1.51%) |
Jan 20, 2016 | 21.99 | 22.26 | 21.36 | 21.90 | 2,729,156 | -0.45(-2.00%) |
Jan 19, 2016 | 22.33 | 23.06 | 22.02 | 22.35 | 2,482,408 | -0.08(-0.34%) |
Jan 15, 2016 | 21.91 | 22.42 | 22.42 | 22.42 | 1,789,818 | -0.19(-0.85%) |
Jan 14, 2016 | 22.43 | 22.78 | 22.05 | 22.62 | 1,883,340 | +0.32(+1.41%) |
Jan 13, 2016 | 23.24 | 23.32 | 22.13 | 22.30 | 2,014,990 | -0.83(-3.59%) |
Jan 12, 2016 | 23.22 | 23.38 | 22.71 | 23.13 | 2,251,582 | +0.22(+0.97%) |
Jan 11, 2016 | 22.99 | 23.10 | 22.58 | 22.91 | 2,572,002 | +0.08(+0.37%) |
Jan 08, 2016 | 23.41 | 23.54 | 22.78 | 22.82 | 2,457,059 | -0.38(-1.66%) |
Jan 07, 2016 | 23.42 | 23.73 | 23.19 | 23.21 | 2,935,735 | -0.72(-2.99%) |
Jan 06, 2016 | 23.64 | 24.02 | 23.60 | 23.92 | 1,765,442 | -0.16(-0.67%) |
Jan 05, 2016 | 24.23 | 24.51 | 23.99 | 24.09 | 1,703,339 | -0.15(-0.60%) |
Jan 04, 2016 | 24.59 | 24.62 | 24.05 | 24.23 | 1,807,014 | -0.67(-2.69%) |
Dec 31, 2015 | 24.99 | 24.90 | 24.90 | 24.90 | 841,204 | -0.25(-1.01%) |
Dec 30, 2015 | 25.27 | 25.38 | 25.14 | 25.15 | 681,526 | -0.20(-0.79%) |
Dec 29, 2015 | 25.15 | 25.45 | 25.14 | 25.35 | 1,024,186 | +0.34(+1.35%) |
Dec 28, 2015 | 24.89 | 25.03 | 24.59 | 25.02 | 633,970 | +0.00(+0.00%) |
Dec 24, 2015 | 24.80 | 25.02 | 25.02 | 25.02 | 507,401 | +0.21(+0.84%) |
Dec 23, 2015 | 24.63 | 24.88 | 24.52 | 24.81 | 587,758 | +0.32(+1.32%) |
Dec 22, 2015 | 24.55 | 24.67 | 24.13 | 24.49 | 955,279 | +0.02(+0.09%) |
Dec 21, 2015 | 24.53 | 24.69 | 24.19 | 24.46 | 1,147,586 | +0.11(+0.44%) |
Dec 18, 2015 | 24.54 | 24.77 | 24.32 | 24.35 | 4,012,472 | -0.47(-1.89%) |
Dec 17, 2015 | 25.07 | 25.40 | 24.82 | 24.82 | 1,810,459 | -0.25(-0.98%) |
Dec 16, 2015 | 24.91 | 25.30 | 24.45 | 25.07 | 1,799,096 | +0.37(+1.49%) |
Dec 15, 2015 | 24.22 | 24.72 | 24.13 | 24.70 | 1,241,895 | +0.78(+3.25%) |
Dec 14, 2015 | 24.05 | 24.22 | 23.72 | 23.92 | 1,970,555 | -0.08(-0.35%) |
Dec 11, 2015 | 24.20 | 24.38 | 23.89 | 24.01 | 1,341,236 | -0.57(-2.31%) |
Dec 10, 2015 | 24.51 | 24.83 | 24.41 | 24.58 | 1,497,072 | +0.07(+0.28%) |
Dec 09, 2015 | 24.77 | 25.00 | 24.27 | 24.51 | 1,282,749 | -0.35(-1.42%) |
Dec 08, 2015 | 24.96 | 24.96 | 24.71 | 24.86 | 960,350 | -0.37(-1.46%) |
Dec 07, 2015 | 25.50 | 25.62 | 24.95 | 25.23 | 1,192,615 | -0.36(-1.41%) |
Dec 04, 2015 | 25.11 | 25.60 | 24.98 | 25.59 | 1,316,866 | +0.56(+2.23%) |
Dec 03, 2015 | 25.47 | 25.55 | 24.99 | 25.03 | 1,048,163 | -0.26(-1.03%) |
Dec 02, 2015 | 25.75 | 25.79 | 25.27 | 25.29 | 1,243,736 | -0.42(-1.64%) |
Dec 01, 2015 | 25.68 | 25.79 | 25.44 | 25.71 | 688,102 | +0.14(+0.54%) |
Nov 30, 2015 | 25.47 | 25.66 | 25.40 | 25.57 | 1,100,063 | +0.08(+0.30%) |
Nov 27, 2015 | 25.48 | 25.51 | 25.22 | 25.49 | 366,531 | +0.06(+0.24%) |
Nov 25, 2015 | 25.47 | 25.43 | 25.43 | 25.43 | 620,707 | +0.00(+0.00%) |
Nov 24, 2015 | 25.13 | 25.52 | 25.09 | 25.43 | 1,026,482 | +0.11(+0.42%) |
Nov 23, 2015 | 25.26 | 25.56 | 25.25 | 25.33 | 616,041 | +0.02(+0.09%) |
Nov 20, 2015 | 25.31 | 25.43 | 25.19 | 25.30 | 725,496 | +0.11(+0.46%) |
Nov 19, 2015 | 25.33 | 25.35 | 25.02 | 25.19 | 832,592 | -0.07(-0.27%) |
Nov 18, 2015 | 24.84 | 25.35 | 24.79 | 25.26 | 1,367,220 | +0.43(+1.73%) |
Nov 17, 2015 | 24.84 | 25.15 | 24.51 | 24.83 | 1,002,645 | +0.05(+0.19%) |
Nov 16, 2015 | 24.49 | 24.81 | 24.33 | 24.78 | 636,652 | +0.24(+0.97%) |
Nov 13, 2015 | 24.70 | 24.81 | 24.38 | 24.54 | 1,391,760 | -0.21(-0.84%) |
Nov 12, 2015 | 25.28 | 25.31 | 24.71 | 24.75 | 1,418,030 | -0.69(-2.71%) |
Nov 11, 2015 | 25.82 | 25.89 | 25.41 | 25.44 | 936,855 | -0.21(-0.84%) |
Nov 10, 2015 | 25.58 | 25.76 | 25.38 | 25.66 | 1,460,176 | +0.08(+0.33%) |
Nov 09, 2015 | 25.59 | 25.69 | 25.38 | 25.57 | 1,128,114 | -0.01(-0.03%) |
Nov 06, 2015 | 25.45 | 25.80 | 25.36 | 25.58 | 1,412,032 | +0.70(+2.80%) |
Nov 05, 2015 | 24.57 | 25.13 | 24.52 | 24.88 | 1,295,334 | +0.31(+1.25%) |
Nov 04, 2015 | 24.59 | 24.66 | 24.40 | 24.58 | 1,335,173 | +0.05(+0.22%) |
Nov 03, 2015 | 24.58 | 24.74 | 24.47 | 24.52 | 877,595 | -0.15(-0.59%) |