Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.00 | 22.27 | 21.40 | 21.89 | 1,840,843 | -0.27(-1.21%) |
Jan 28, 2016 | 22.33 | 22.44 | 21.95 | 22.16 | 1,594,883 | -0.20(-0.91%) |
Jan 27, 2016 | 22.64 | 22.77 | 22.26 | 22.36 | 1,451,021 | -0.22(-0.97%) |
Jan 26, 2016 | 22.55 | 22.62 | 22.40 | 22.58 | 1,488,177 | -0.01(-0.04%) |
Jan 25, 2016 | 22.75 | 22.84 | 22.55 | 22.59 | 960,228 | -0.68(-2.92%) |
Jan 22, 2016 | 23.02 | 23.28 | 22.94 | 23.27 | 1,366,617 | +0.89(+3.98%) |
Jan 21, 2016 | 22.16 | 22.58 | 22.00 | 22.38 | 2,294,019 | -0.53(-2.30%) |
Jan 20, 2016 | 22.97 | 23.03 | 22.32 | 22.91 | 866,047 | -0.71(-3.02%) |
Jan 19, 2016 | 23.85 | 23.89 | 23.38 | 23.62 | 873,255 | +0.10(+0.41%) |
Jan 15, 2016 | 23.61 | 23.52 | 23.52 | 23.52 | 707,071 | -0.75(-3.10%) |
Jan 14, 2016 | 24.03 | 24.39 | 23.80 | 24.27 | 871,278 | +0.21(+0.88%) |
Jan 13, 2016 | 24.52 | 24.56 | 23.97 | 24.06 | 839,477 | -0.15(-0.64%) |
Jan 12, 2016 | 24.37 | 24.40 | 23.94 | 24.22 | 1,106,974 | +0.43(+1.81%) |
Jan 11, 2016 | 23.62 | 23.85 | 23.47 | 23.79 | 1,164,574 | +0.38(+1.63%) |
Jan 08, 2016 | 24.26 | 24.27 | 23.36 | 23.41 | 1,064,509 | -0.49(-2.07%) |
Jan 07, 2016 | 24.10 | 24.19 | 23.84 | 23.90 | 802,998 | -0.60(-2.45%) |
Jan 06, 2016 | 24.62 | 24.64 | 24.38 | 24.50 | 534,549 | -0.41(-1.66%) |
Jan 05, 2016 | 24.96 | 25.04 | 24.85 | 24.91 | 638,149 | -0.19(-0.77%) |
Jan 04, 2016 | 25.00 | 25.12 | 24.89 | 25.11 | 938,751 | -0.76(-2.94%) |
Dec 31, 2015 | 25.94 | 25.87 | 25.87 | 25.87 | 1,586,067 | -0.09(-0.34%) |
Dec 30, 2015 | 26.15 | 26.25 | 25.86 | 25.96 | 1,360,903 | -0.30(-1.14%) |
Dec 29, 2015 | 26.24 | 26.34 | 26.15 | 26.26 | 444,085 | +0.15(+0.59%) |
Dec 28, 2015 | 26.10 | 26.12 | 25.98 | 26.11 | 294,531 | -0.15(-0.56%) |
Dec 24, 2015 | 26.12 | 26.25 | 26.25 | 26.25 | 301,514 | +0.02(+0.06%) |
Dec 23, 2015 | 26.24 | 26.37 | 26.05 | 26.24 | 970,926 | +0.17(+0.65%) |
Dec 22, 2015 | 25.97 | 26.14 | 25.85 | 26.07 | 524,511 | +0.05(+0.19%) |
Dec 21, 2015 | 25.99 | 26.07 | 25.83 | 26.02 | 443,785 | +0.14(+0.53%) |
Dec 18, 2015 | 25.98 | 26.01 | 25.81 | 25.88 | 660,951 | -0.35(-1.33%) |
Dec 17, 2015 | 26.54 | 26.56 | 26.22 | 26.23 | 453,680 | -0.34(-1.28%) |
Dec 16, 2015 | 26.28 | 26.59 | 26.24 | 26.57 | 526,958 | +1.02(+4.00%) |
Dec 15, 2015 | 25.49 | 25.71 | 25.49 | 25.55 | 604,131 | -0.02(-0.06%) |
Dec 14, 2015 | 25.62 | 25.66 | 25.26 | 25.56 | 627,647 | +0.12(+0.48%) |
Dec 11, 2015 | 25.73 | 25.81 | 25.41 | 25.44 | 567,998 | -0.53(-2.06%) |
Dec 10, 2015 | 26.05 | 26.11 | 25.96 | 25.98 | 606,265 | -0.08(-0.31%) |
Dec 09, 2015 | 26.16 | 26.31 | 25.88 | 26.06 | 478,314 | +0.00(+0.00%) |
Dec 08, 2015 | 26.11 | 26.14 | 25.95 | 26.06 | 595,481 | -0.38(-1.44%) |
Dec 07, 2015 | 26.58 | 26.58 | 26.32 | 26.44 | 525,185 | -0.05(-0.18%) |
Dec 04, 2015 | 26.24 | 26.52 | 26.21 | 26.49 | 347,825 | +0.14(+0.52%) |
Dec 03, 2015 | 26.76 | 26.76 | 26.26 | 26.35 | 475,505 | -0.33(-1.25%) |
Dec 02, 2015 | 26.88 | 26.95 | 26.64 | 26.68 | 295,891 | -0.32(-1.17%) |
Dec 01, 2015 | 26.88 | 27.08 | 26.85 | 27.00 | 567,449 | +0.52(+1.96%) |
Nov 30, 2015 | 26.44 | 26.51 | 26.35 | 26.48 | 489,242 | +0.04(+0.15%) |
Nov 27, 2015 | 26.48 | 26.51 | 26.34 | 26.44 | 129,241 | +0.02(+0.09%) |
Nov 25, 2015 | 26.58 | 26.41 | 26.41 | 26.41 | 233,016 | -0.23(-0.88%) |
Nov 24, 2015 | 26.52 | 26.70 | 26.45 | 26.65 | 333,675 | +0.19(+0.74%) |
Nov 23, 2015 | 26.57 | 26.61 | 26.39 | 26.45 | 311,609 | -0.11(-0.40%) |
Nov 20, 2015 | 26.66 | 26.71 | 26.54 | 26.56 | 279,458 | -0.14(-0.52%) |
Nov 19, 2015 | 26.74 | 26.82 | 26.67 | 26.70 | 403,100 | +0.11(+0.43%) |
Nov 18, 2015 | 26.42 | 26.60 | 26.32 | 26.58 | 318,530 | +0.31(+1.17%) |
Nov 17, 2015 | 26.30 | 26.40 | 26.23 | 26.28 | 500,656 | -0.15(-0.55%) |
Nov 16, 2015 | 26.09 | 26.42 | 26.09 | 26.42 | 543,588 | +0.39(+1.49%) |
Nov 13, 2015 | 26.21 | 26.23 | 26.00 | 26.03 | 735,136 | -0.07(-0.28%) |
Nov 12, 2015 | 26.34 | 26.36 | 26.10 | 26.11 | 439,104 | -0.28(-1.07%) |
Nov 11, 2015 | 26.53 | 26.55 | 26.37 | 26.39 | 338,438 | -0.07(-0.28%) |
Nov 10, 2015 | 26.42 | 26.52 | 26.36 | 26.46 | 442,494 | +0.10(+0.37%) |
Nov 09, 2015 | 26.52 | 26.56 | 26.29 | 26.37 | 1,360,289 | +0.02(+0.09%) |
Nov 06, 2015 | 26.54 | 26.58 | 26.24 | 26.34 | 1,235,306 | -0.24(-0.91%) |
Nov 05, 2015 | 26.47 | 26.71 | 26.47 | 26.58 | 984,167 | +0.58(+2.24%) |
Nov 04, 2015 | 27.12 | 27.12 | 25.94 | 26.00 | 1,225,807 | -0.94(-3.49%) |
Nov 03, 2015 | 26.84 | 27.05 | 26.84 | 26.94 | 584,546 | -0.04(-0.15%) |