Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.25 | 21.51 | 21.03 | 21.49 | 33,403,666 | +0.30(+1.43%) |
Jan 28, 2016 | 21.28 | 22.11 | 20.52 | 21.19 | 60,968,896 | -3.01(-12.45%) |
Jan 27, 2016 | 24.47 | 24.80 | 23.91 | 24.21 | 20,256,894 | -0.21(-0.86%) |
Jan 26, 2016 | 24.00 | 24.44 | 24.00 | 24.42 | 8,320,466 | +0.47(+1.97%) |
Jan 25, 2016 | 24.19 | 24.33 | 23.91 | 23.95 | 10,767,167 | -0.27(-1.12%) |
Jan 22, 2016 | 24.24 | 24.50 | 23.92 | 24.22 | 11,402,359 | +0.31(+1.30%) |
Jan 21, 2016 | 23.70 | 24.05 | 23.20 | 23.90 | 16,806,794 | +0.25(+1.05%) |
Jan 20, 2016 | 22.76 | 23.95 | 22.69 | 23.66 | 19,109,018 | +0.05(+0.19%) |
Jan 19, 2016 | 23.46 | 23.74 | 23.24 | 23.61 | 15,069,512 | +0.47(+2.02%) |
Jan 15, 2016 | 22.95 | 23.14 | 23.14 | 23.14 | 15,643,401 | -0.55(-2.32%) |
Jan 14, 2016 | 23.29 | 23.95 | 22.86 | 23.69 | 18,064,712 | +0.41(+1.77%) |
Jan 13, 2016 | 24.20 | 24.24 | 23.14 | 23.28 | 12,726,211 | -0.73(-3.05%) |
Jan 12, 2016 | 23.92 | 24.19 | 23.75 | 24.01 | 10,307,843 | +0.10(+0.42%) |
Jan 11, 2016 | 23.78 | 24.05 | 23.63 | 23.91 | 13,030,608 | +0.32(+1.36%) |
Jan 08, 2016 | 23.79 | 23.97 | 23.52 | 23.59 | 12,261,106 | +0.05(+0.23%) |
Jan 07, 2016 | 23.64 | 24.25 | 23.46 | 23.54 | 14,570,227 | -0.66(-2.73%) |
Jan 06, 2016 | 23.67 | 24.43 | 23.61 | 24.20 | 13,250,070 | +0.27(+1.11%) |
Jan 05, 2016 | 24.38 | 24.61 | 23.77 | 23.93 | 18,217,756 | -0.28(-1.17%) |
Jan 04, 2016 | 24.84 | 24.97 | 23.89 | 24.22 | 20,854,918 | -0.96(-3.82%) |
Dec 31, 2015 | 25.32 | 25.18 | 25.18 | 25.18 | 5,374,073 | -0.25(-0.97%) |
Dec 30, 2015 | 25.41 | 25.64 | 25.39 | 25.42 | 4,405,428 | -0.15(-0.57%) |
Dec 29, 2015 | 25.41 | 25.65 | 25.38 | 25.57 | 4,728,631 | +0.25(+0.98%) |
Dec 28, 2015 | 25.21 | 25.37 | 25.03 | 25.32 | 4,063,367 | -0.02(-0.07%) |
Dec 24, 2015 | 25.57 | 25.34 | 25.34 | 25.34 | 2,747,502 | -0.11(-0.43%) |
Dec 23, 2015 | 25.65 | 25.69 | 25.33 | 25.45 | 5,801,411 | -0.10(-0.39%) |
Dec 22, 2015 | 25.31 | 25.72 | 25.12 | 25.55 | 13,508,213 | +0.27(+1.09%) |
Dec 21, 2015 | 25.31 | 25.39 | 24.97 | 25.28 | 11,787,661 | +0.12(+0.47%) |
Dec 18, 2015 | 25.51 | 25.72 | 25.15 | 25.16 | 22,367,906 | -0.54(-2.10%) |
Dec 17, 2015 | 26.25 | 26.34 | 25.68 | 25.70 | 7,991,223 | -0.48(-1.82%) |
Dec 16, 2015 | 26.13 | 26.25 | 25.89 | 26.18 | 13,646,200 | +0.24(+0.92%) |
Dec 15, 2015 | 25.86 | 26.20 | 25.85 | 25.94 | 11,227,788 | +0.25(+0.98%) |
Dec 14, 2015 | 25.75 | 26.04 | 25.52 | 25.69 | 12,518,982 | +0.06(+0.25%) |
Dec 11, 2015 | 25.83 | 26.05 | 25.53 | 25.62 | 9,937,809 | -0.55(-2.12%) |
Dec 10, 2015 | 25.91 | 26.47 | 25.86 | 26.18 | 9,638,326 | +0.21(+0.81%) |
Dec 09, 2015 | 26.04 | 26.43 | 25.78 | 25.97 | 7,783,890 | -0.41(-1.55%) |
Dec 08, 2015 | 26.51 | 26.66 | 26.11 | 26.37 | 9,753,670 | -0.24(-0.91%) |
Dec 07, 2015 | 26.84 | 26.91 | 26.41 | 26.62 | 7,680,601 | -0.27(-1.02%) |
Dec 04, 2015 | 26.31 | 27.11 | 26.19 | 26.89 | 10,975,450 | +0.70(+2.66%) |
Dec 03, 2015 | 26.57 | 26.57 | 25.76 | 26.19 | 14,888,879 | -0.35(-1.31%) |
Dec 02, 2015 | 26.72 | 26.95 | 26.37 | 26.54 | 11,600,398 | -0.07(-0.28%) |
Dec 01, 2015 | 27.26 | 27.33 | 26.59 | 26.62 | 14,134,705 | -0.49(-1.83%) |
Nov 30, 2015 | 26.65 | 27.14 | 26.60 | 27.11 | 18,210,696 | +0.45(+1.68%) |
Nov 27, 2015 | 26.65 | 26.77 | 26.38 | 26.66 | 5,804,697 | +0.09(+0.34%) |
Nov 25, 2015 | 26.37 | 26.57 | 26.57 | 26.57 | 7,266,753 | +0.00(+0.00%) |
Nov 24, 2015 | 26.04 | 26.74 | 26.04 | 26.57 | 8,479,856 | +0.15(+0.55%) |
Nov 23, 2015 | 26.50 | 26.69 | 26.24 | 26.42 | 8,038,936 | -0.20(-0.76%) |
Nov 20, 2015 | 26.56 | 26.72 | 26.26 | 26.63 | 8,728,635 | +0.27(+1.01%) |
Nov 19, 2015 | 26.17 | 26.47 | 26.17 | 26.36 | 7,368,779 | +0.02(+0.07%) |
Nov 18, 2015 | 26.22 | 26.37 | 25.83 | 26.34 | 11,783,847 | +0.27(+1.05%) |
Nov 17, 2015 | 26.11 | 26.31 | 25.95 | 26.07 | 9,927,100 | -0.03(-0.11%) |
Nov 16, 2015 | 25.92 | 26.11 | 25.62 | 26.09 | 12,138,006 | +0.27(+1.03%) |
Nov 13, 2015 | 26.16 | 26.61 | 25.78 | 25.83 | 16,045,207 | -0.34(-1.30%) |
Nov 12, 2015 | 26.27 | 26.50 | 26.14 | 26.17 | 12,772,832 | -0.36(-1.35%) |
Nov 11, 2015 | 26.66 | 26.87 | 26.46 | 26.52 | 24,150,338 | -0.17(-0.65%) |
Nov 10, 2015 | 26.74 | 26.85 | 26.43 | 26.70 | 14,847,116 | -0.04(-0.14%) |
Nov 09, 2015 | 26.92 | 26.92 | 26.41 | 26.74 | 12,280,974 | -0.20(-0.75%) |
Nov 06, 2015 | 26.60 | 27.20 | 26.54 | 26.94 | 13,434,024 | +0.09(+0.34%) |
Nov 05, 2015 | 26.50 | 27.10 | 26.50 | 26.85 | 13,643,562 | +0.00(+0.00%) |
Nov 04, 2015 | 26.48 | 26.92 | 26.46 | 26.85 | 14,770,300 | +0.37(+1.38%) |
Nov 03, 2015 | 26.03 | 26.84 | 25.99 | 26.48 | 18,166,064 | +0.37(+1.40%) |