Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.77 | 23.43 | 22.43 | 23.40 | 5,321,383 | +0.86(+3.82%) |
Jan 28, 2016 | 22.98 | 23.12 | 22.37 | 22.54 | 4,980,339 | -0.31(-1.36%) |
Jan 27, 2016 | 22.68 | 23.19 | 22.59 | 22.85 | 6,459,594 | +0.09(+0.39%) |
Jan 26, 2016 | 22.49 | 22.81 | 22.14 | 22.77 | 3,954,692 | +0.27(+1.18%) |
Jan 25, 2016 | 22.78 | 22.81 | 22.45 | 22.50 | 6,220,169 | -0.18(-0.78%) |
Jan 22, 2016 | 22.66 | 23.23 | 22.53 | 22.68 | 6,157,883 | +0.59(+2.65%) |
Jan 21, 2016 | 21.57 | 22.49 | 21.40 | 22.09 | 9,847,704 | +0.58(+2.68%) |
Jan 20, 2016 | 21.53 | 21.79 | 21.07 | 21.51 | 7,844,592 | -0.40(-1.82%) |
Jan 19, 2016 | 22.23 | 22.54 | 21.68 | 21.91 | 7,695,698 | -0.10(-0.44%) |
Jan 15, 2016 | 21.65 | 22.01 | 22.01 | 22.01 | 8,415,982 | -0.12(-0.52%) |
Jan 14, 2016 | 21.80 | 22.26 | 21.37 | 22.13 | 8,498,599 | +0.36(+1.67%) |
Jan 13, 2016 | 22.70 | 22.88 | 21.74 | 21.76 | 6,492,282 | -0.87(-3.84%) |
Jan 12, 2016 | 22.56 | 22.77 | 22.22 | 22.63 | 8,860,526 | +0.33(+1.47%) |
Jan 11, 2016 | 22.68 | 22.90 | 22.06 | 22.30 | 7,968,176 | -0.34(-1.49%) |
Jan 08, 2016 | 23.29 | 23.44 | 22.59 | 22.64 | 9,866,953 | -0.53(-2.30%) |
Jan 07, 2016 | 23.75 | 24.01 | 22.99 | 23.17 | 6,453,295 | -1.11(-4.57%) |
Jan 06, 2016 | 24.15 | 24.57 | 23.79 | 24.28 | 7,089,243 | -0.19(-0.78%) |
Jan 05, 2016 | 24.65 | 24.89 | 24.36 | 24.47 | 2,842,772 | -0.10(-0.40%) |
Jan 04, 2016 | 24.60 | 24.64 | 24.29 | 24.57 | 3,817,606 | -0.44(-1.77%) |
Dec 31, 2015 | 25.02 | 25.01 | 25.01 | 25.01 | 2,372,385 | -0.10(-0.39%) |
Dec 30, 2015 | 25.18 | 25.37 | 25.07 | 25.11 | 1,749,031 | -0.11(-0.46%) |
Dec 29, 2015 | 25.39 | 25.41 | 25.13 | 25.22 | 2,033,332 | +0.03(+0.11%) |
Dec 28, 2015 | 24.97 | 25.22 | 24.90 | 25.20 | 1,697,115 | +0.06(+0.25%) |
Dec 24, 2015 | 25.05 | 25.14 | 25.14 | 25.14 | 1,737,848 | +0.05(+0.21%) |
Dec 23, 2015 | 25.19 | 25.30 | 25.02 | 25.08 | 3,797,823 | +0.06(+0.25%) |
Dec 22, 2015 | 24.88 | 25.06 | 24.64 | 25.02 | 3,272,644 | +0.24(+0.96%) |
Dec 21, 2015 | 24.79 | 24.94 | 24.58 | 24.78 | 3,782,897 | +0.14(+0.57%) |
Dec 18, 2015 | 24.96 | 24.96 | 24.46 | 24.64 | 9,420,507 | -0.43(-1.73%) |
Dec 17, 2015 | 26.03 | 26.09 | 25.07 | 25.07 | 5,036,947 | -0.94(-3.60%) |
Dec 16, 2015 | 25.72 | 26.20 | 25.62 | 26.01 | 5,510,014 | +0.55(+2.15%) |
Dec 15, 2015 | 25.98 | 26.15 | 25.42 | 25.46 | 5,527,423 | -0.36(-1.40%) |
Dec 14, 2015 | 25.70 | 25.84 | 25.32 | 25.82 | 4,075,070 | +0.23(+0.90%) |
Dec 11, 2015 | 25.63 | 25.91 | 25.48 | 25.59 | 3,392,309 | -0.26(-0.99%) |
Dec 10, 2015 | 25.82 | 26.05 | 25.54 | 25.85 | 4,144,828 | -0.04(-0.17%) |
Dec 09, 2015 | 26.18 | 26.50 | 25.75 | 25.90 | 3,688,542 | -0.40(-1.51%) |
Dec 08, 2015 | 26.15 | 26.50 | 26.06 | 26.29 | 3,228,375 | -0.17(-0.63%) |
Dec 07, 2015 | 26.41 | 26.53 | 26.28 | 26.46 | 2,521,684 | -0.07(-0.27%) |
Dec 04, 2015 | 26.19 | 26.59 | 26.05 | 26.53 | 3,657,733 | +0.45(+1.73%) |
Dec 03, 2015 | 26.69 | 26.74 | 25.90 | 26.08 | 3,573,500 | -0.58(-2.19%) |
Dec 02, 2015 | 26.81 | 26.95 | 26.62 | 26.66 | 3,711,583 | -0.22(-0.82%) |
Dec 01, 2015 | 26.53 | 26.92 | 26.34 | 26.89 | 4,042,602 | +0.45(+1.70%) |
Nov 30, 2015 | 26.77 | 26.87 | 26.36 | 26.43 | 3,955,991 | -0.30(-1.12%) |
Nov 27, 2015 | 26.91 | 27.00 | 26.65 | 26.73 | 1,807,637 | -0.22(-0.82%) |
Nov 25, 2015 | 26.68 | 26.96 | 26.96 | 26.96 | 2,384,605 | +0.27(+1.03%) |
Nov 24, 2015 | 26.54 | 26.83 | 26.50 | 26.68 | 2,912,512 | +0.03(+0.10%) |
Nov 23, 2015 | 26.69 | 27.05 | 26.49 | 26.66 | 4,684,866 | -0.03(-0.10%) |
Nov 20, 2015 | 26.52 | 26.81 | 26.51 | 26.68 | 3,454,076 | +0.21(+0.80%) |
Nov 19, 2015 | 26.37 | 26.59 | 26.29 | 26.47 | 4,461,975 | +0.10(+0.37%) |
Nov 18, 2015 | 25.95 | 26.42 | 25.90 | 26.37 | 4,184,031 | +0.46(+1.77%) |
Nov 17, 2015 | 25.64 | 26.08 | 25.55 | 25.91 | 6,046,850 | +0.48(+1.88%) |
Nov 16, 2015 | 25.08 | 25.51 | 24.86 | 25.44 | 4,380,640 | +0.42(+1.70%) |
Nov 13, 2015 | 25.28 | 25.39 | 24.95 | 25.01 | 3,803,396 | -0.33(-1.29%) |
Nov 12, 2015 | 25.53 | 25.69 | 25.31 | 25.34 | 4,069,372 | -0.43(-1.68%) |
Nov 11, 2015 | 25.58 | 25.92 | 25.44 | 25.77 | 3,444,265 | +0.32(+1.25%) |
Nov 10, 2015 | 25.07 | 25.49 | 24.99 | 25.45 | 3,969,367 | +0.34(+1.37%) |
Nov 09, 2015 | 25.23 | 25.27 | 24.82 | 25.11 | 5,280,814 | -0.17(-0.66%) |
Nov 06, 2015 | 25.74 | 25.84 | 25.25 | 25.28 | 7,651,152 | -0.57(-2.22%) |
Nov 05, 2015 | 25.64 | 25.90 | 25.41 | 25.85 | 3,677,819 | +0.20(+0.79%) |
Nov 04, 2015 | 25.98 | 26.12 | 25.61 | 25.65 | 6,104,240 | -0.34(-1.29%) |
Nov 03, 2015 | 25.88 | 26.10 | 25.56 | 25.98 | 5,890,500 | +0.04(+0.17%) |