Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.77 | 23.43 | 22.64 | 23.43 | 2,056,826 | +0.73(+3.21%) |
Jan 28, 2016 | 22.88 | 23.14 | 22.70 | 22.71 | 1,412,950 | +0.09(+0.41%) |
Jan 27, 2016 | 22.27 | 23.13 | 22.19 | 22.61 | 2,021,671 | +0.28(+1.27%) |
Jan 26, 2016 | 21.56 | 22.34 | 21.55 | 22.33 | 2,235,496 | +0.91(+4.27%) |
Jan 25, 2016 | 22.28 | 22.35 | 21.39 | 21.42 | 1,388,262 | -0.99(-4.42%) |
Jan 22, 2016 | 21.90 | 22.42 | 21.68 | 22.41 | 2,372,229 | +0.88(+4.06%) |
Jan 21, 2016 | 21.80 | 22.18 | 21.41 | 21.53 | 1,534,830 | -0.33(-1.51%) |
Jan 20, 2016 | 21.95 | 22.22 | 21.32 | 21.86 | 2,734,236 | -0.45(-2.00%) |
Jan 19, 2016 | 22.29 | 23.02 | 21.98 | 22.31 | 2,487,029 | -0.08(-0.34%) |
Jan 15, 2016 | 21.87 | 22.38 | 22.38 | 22.38 | 1,793,150 | -0.19(-0.85%) |
Jan 14, 2016 | 22.39 | 22.74 | 22.01 | 22.57 | 1,886,846 | +0.31(+1.41%) |
Jan 13, 2016 | 23.20 | 23.27 | 22.09 | 22.26 | 2,018,741 | -0.83(-3.59%) |
Jan 12, 2016 | 23.17 | 23.33 | 22.67 | 23.09 | 2,255,774 | +0.22(+0.97%) |
Jan 11, 2016 | 22.94 | 23.06 | 22.54 | 22.87 | 2,576,790 | +0.08(+0.37%) |
Jan 08, 2016 | 23.37 | 23.50 | 22.74 | 22.78 | 2,461,633 | -0.38(-1.66%) |
Jan 07, 2016 | 23.37 | 23.69 | 23.14 | 23.17 | 2,941,200 | -0.71(-2.99%) |
Jan 06, 2016 | 23.60 | 23.97 | 23.56 | 23.88 | 1,768,728 | -0.16(-0.67%) |
Jan 05, 2016 | 24.19 | 24.46 | 23.95 | 24.04 | 1,706,510 | -0.15(-0.60%) |
Jan 04, 2016 | 24.54 | 24.57 | 24.01 | 24.19 | 1,810,378 | -0.67(-2.69%) |
Dec 31, 2015 | 24.94 | 24.85 | 24.85 | 24.85 | 842,770 | -0.25(-1.01%) |
Dec 30, 2015 | 25.22 | 25.33 | 25.09 | 25.11 | 682,795 | -0.20(-0.79%) |
Dec 29, 2015 | 25.10 | 25.41 | 25.09 | 25.31 | 1,026,092 | +0.34(+1.35%) |
Dec 28, 2015 | 24.85 | 24.98 | 24.54 | 24.97 | 635,151 | +0.00(+0.00%) |
Dec 24, 2015 | 24.75 | 24.97 | 24.97 | 24.97 | 508,345 | +0.21(+0.84%) |
Dec 23, 2015 | 24.59 | 24.84 | 24.48 | 24.76 | 588,852 | +0.32(+1.32%) |
Dec 22, 2015 | 24.50 | 24.62 | 24.09 | 24.44 | 957,058 | +0.02(+0.09%) |
Dec 21, 2015 | 24.49 | 24.64 | 24.14 | 24.42 | 1,149,722 | +0.11(+0.44%) |
Dec 18, 2015 | 24.49 | 24.72 | 24.27 | 24.31 | 4,019,941 | -0.47(-1.89%) |
Dec 17, 2015 | 25.02 | 25.35 | 24.77 | 24.78 | 1,813,829 | -0.25(-0.98%) |
Dec 16, 2015 | 24.86 | 25.25 | 24.40 | 25.02 | 1,802,445 | +0.37(+1.49%) |
Dec 15, 2015 | 24.17 | 24.68 | 24.09 | 24.65 | 1,244,207 | +0.78(+3.25%) |
Dec 14, 2015 | 24.01 | 24.17 | 23.68 | 23.88 | 1,974,224 | -0.08(-0.35%) |
Dec 11, 2015 | 24.15 | 24.33 | 23.85 | 23.96 | 1,343,733 | -0.57(-2.31%) |
Dec 10, 2015 | 24.46 | 24.78 | 24.36 | 24.53 | 1,499,859 | +0.07(+0.28%) |
Dec 09, 2015 | 24.72 | 24.96 | 24.22 | 24.46 | 1,285,137 | -0.35(-1.42%) |
Dec 08, 2015 | 24.91 | 24.91 | 24.67 | 24.81 | 962,138 | -0.37(-1.46%) |
Dec 07, 2015 | 25.45 | 25.57 | 24.90 | 25.18 | 1,194,835 | -0.36(-1.41%) |
Dec 04, 2015 | 25.06 | 25.55 | 24.93 | 25.54 | 1,319,318 | +0.56(+2.23%) |
Dec 03, 2015 | 25.42 | 25.50 | 24.94 | 24.98 | 1,050,115 | -0.26(-1.03%) |
Dec 02, 2015 | 25.70 | 25.75 | 25.22 | 25.24 | 1,246,052 | -0.42(-1.64%) |
Dec 01, 2015 | 25.63 | 25.74 | 25.39 | 25.66 | 689,383 | +0.14(+0.54%) |
Nov 30, 2015 | 25.42 | 25.61 | 25.36 | 25.52 | 1,102,110 | +0.08(+0.30%) |
Nov 27, 2015 | 25.43 | 25.46 | 25.17 | 25.45 | 367,214 | +0.06(+0.24%) |
Nov 25, 2015 | 25.42 | 25.39 | 25.39 | 25.39 | 621,862 | +0.00(+0.00%) |
Nov 24, 2015 | 25.08 | 25.47 | 25.04 | 25.39 | 1,028,393 | +0.11(+0.42%) |
Nov 23, 2015 | 25.22 | 25.51 | 25.20 | 25.28 | 617,188 | +0.02(+0.09%) |
Nov 20, 2015 | 25.26 | 25.38 | 25.15 | 25.26 | 726,847 | +0.11(+0.46%) |
Nov 19, 2015 | 25.28 | 25.30 | 24.97 | 25.14 | 834,142 | -0.07(-0.27%) |
Nov 18, 2015 | 24.80 | 25.30 | 24.74 | 25.21 | 1,369,765 | +0.43(+1.73%) |
Nov 17, 2015 | 24.80 | 25.10 | 24.46 | 24.78 | 1,004,511 | +0.05(+0.19%) |
Nov 16, 2015 | 24.45 | 24.76 | 24.28 | 24.74 | 637,837 | +0.24(+0.97%) |
Nov 13, 2015 | 24.65 | 24.77 | 24.33 | 24.50 | 1,394,351 | -0.21(-0.84%) |
Nov 12, 2015 | 25.23 | 25.26 | 24.66 | 24.71 | 1,420,670 | -0.69(-2.71%) |
Nov 11, 2015 | 25.78 | 25.84 | 25.36 | 25.39 | 938,599 | -0.21(-0.84%) |
Nov 10, 2015 | 25.53 | 25.71 | 25.33 | 25.61 | 1,462,894 | +0.08(+0.33%) |
Nov 09, 2015 | 25.54 | 25.64 | 25.33 | 25.52 | 1,130,214 | -0.01(-0.03%) |
Nov 06, 2015 | 25.40 | 25.75 | 25.32 | 25.53 | 1,414,661 | +0.70(+2.80%) |
Nov 05, 2015 | 24.52 | 25.08 | 24.47 | 24.84 | 1,297,745 | +0.31(+1.25%) |
Nov 04, 2015 | 24.54 | 24.61 | 24.35 | 24.53 | 1,337,658 | +0.05(+0.22%) |
Nov 03, 2015 | 24.54 | 24.70 | 24.42 | 24.48 | 879,229 | -0.15(-0.59%) |