Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.19 | 24.31 | 22.08 | 24.07 | 12,124,228 | +0.84(+3.61%) |
Jan 28, 2016 | 23.39 | 23.53 | 22.57 | 23.23 | 6,411,277 | +0.22(+0.96%) |
Jan 27, 2016 | 23.37 | 23.54 | 22.85 | 23.01 | 4,855,187 | -0.31(-1.35%) |
Jan 26, 2016 | 22.62 | 23.34 | 22.60 | 23.32 | 4,810,150 | +0.90(+4.03%) |
Jan 25, 2016 | 22.76 | 22.76 | 22.37 | 22.42 | 4,471,145 | -0.40(-1.76%) |
Jan 22, 2016 | 22.90 | 23.31 | 22.65 | 22.82 | 5,729,424 | +0.35(+1.57%) |
Jan 21, 2016 | 22.33 | 22.77 | 22.05 | 22.47 | 6,106,662 | +0.24(+1.06%) |
Jan 20, 2016 | 21.72 | 22.50 | 21.32 | 22.23 | 8,296,706 | +0.15(+0.67%) |
Jan 19, 2016 | 22.45 | 22.48 | 21.73 | 22.09 | 4,870,632 | -0.14(-0.62%) |
Jan 15, 2016 | 22.19 | 22.23 | 22.23 | 22.23 | 6,585,200 | -0.20(-0.88%) |
Jan 14, 2016 | 21.92 | 22.57 | 21.47 | 22.42 | 6,394,492 | +0.69(+3.18%) |
Jan 13, 2016 | 22.21 | 22.40 | 21.64 | 21.73 | 5,407,381 | -0.44(-1.97%) |
Jan 12, 2016 | 22.39 | 22.57 | 21.83 | 22.17 | 3,353,483 | -0.02(-0.09%) |
Jan 11, 2016 | 22.36 | 22.45 | 21.86 | 22.19 | 5,339,773 | +0.00(+0.00%) |
Jan 08, 2016 | 22.60 | 22.78 | 22.11 | 22.19 | 5,705,039 | -0.26(-1.14%) |
Jan 07, 2016 | 22.46 | 22.82 | 22.35 | 22.44 | 6,026,152 | -0.70(-3.03%) |
Jan 06, 2016 | 22.88 | 23.47 | 22.83 | 23.14 | 5,824,431 | +0.00(+0.02%) |
Jan 05, 2016 | 23.25 | 23.33 | 22.79 | 23.14 | 4,397,330 | +0.00(+0.02%) |
Jan 04, 2016 | 22.81 | 23.25 | 22.50 | 23.13 | 5,869,335 | -0.12(-0.51%) |
Dec 31, 2015 | 23.44 | 23.25 | 23.25 | 23.25 | 2,710,857 | -0.30(-1.29%) |
Dec 30, 2015 | 23.70 | 23.90 | 23.53 | 23.55 | 2,178,592 | -0.18(-0.74%) |
Dec 29, 2015 | 23.71 | 23.84 | 23.48 | 23.73 | 2,779,531 | +0.19(+0.79%) |
Dec 28, 2015 | 23.74 | 23.81 | 23.36 | 23.54 | 2,826,527 | -0.22(-0.93%) |
Dec 24, 2015 | 23.83 | 23.77 | 23.77 | 23.77 | 1,474,998 | -0.10(-0.41%) |
Dec 23, 2015 | 23.46 | 23.91 | 23.46 | 23.86 | 4,925,133 | +0.57(+2.44%) |
Dec 22, 2015 | 22.62 | 23.44 | 22.61 | 23.29 | 5,559,804 | +0.84(+3.76%) |
Dec 21, 2015 | 22.34 | 22.67 | 22.25 | 22.45 | 6,009,496 | +0.30(+1.35%) |
Dec 18, 2015 | 22.15 | 22.37 | 22.09 | 22.15 | 10,681,637 | -0.14(-0.62%) |
Dec 17, 2015 | 22.92 | 22.98 | 22.28 | 22.29 | 5,898,717 | -0.63(-2.74%) |
Dec 16, 2015 | 23.15 | 23.29 | 22.56 | 22.92 | 5,576,389 | +0.12(+0.52%) |
Dec 15, 2015 | 22.73 | 23.08 | 22.72 | 22.80 | 4,989,502 | +0.18(+0.78%) |
Dec 14, 2015 | 22.62 | 22.82 | 22.28 | 22.62 | 5,313,571 | +0.12(+0.55%) |
Dec 11, 2015 | 22.84 | 23.33 | 22.34 | 22.50 | 5,671,459 | -0.78(-3.33%) |
Dec 10, 2015 | 23.19 | 23.48 | 23.12 | 23.27 | 3,778,290 | +0.02(+0.08%) |
Dec 09, 2015 | 23.04 | 23.66 | 22.97 | 23.26 | 6,413,325 | +0.19(+0.80%) |
Dec 08, 2015 | 23.16 | 23.28 | 22.85 | 23.07 | 6,825,540 | -0.27(-1.16%) |
Dec 07, 2015 | 23.61 | 23.66 | 23.21 | 23.34 | 5,144,805 | -0.36(-1.53%) |
Dec 04, 2015 | 23.27 | 23.96 | 23.16 | 23.70 | 10,455,445 | +0.47(+2.03%) |
Dec 03, 2015 | 23.76 | 23.76 | 22.98 | 23.23 | 13,616,672 | -1.17(-4.80%) |
Dec 02, 2015 | 24.53 | 24.75 | 24.37 | 24.40 | 5,459,067 | -0.16(-0.66%) |
Dec 01, 2015 | 24.38 | 24.61 | 24.24 | 24.57 | 6,540,507 | -0.18(-0.71%) |
Nov 30, 2015 | 24.60 | 24.81 | 24.29 | 24.74 | 5,802,220 | +0.06(+0.23%) |
Nov 27, 2015 | 24.56 | 24.80 | 24.49 | 24.68 | 1,425,227 | +0.11(+0.47%) |
Nov 25, 2015 | 24.50 | 24.57 | 24.57 | 24.57 | 3,272,803 | +0.07(+0.27%) |
Nov 24, 2015 | 24.22 | 24.64 | 24.16 | 24.50 | 3,364,619 | +0.06(+0.23%) |
Nov 23, 2015 | 24.56 | 24.74 | 24.40 | 24.45 | 2,756,965 | -0.05(-0.19%) |
Nov 20, 2015 | 24.46 | 24.66 | 24.31 | 24.49 | 5,414,152 | +0.18(+0.74%) |
Nov 19, 2015 | 24.50 | 24.52 | 24.07 | 24.31 | 4,093,211 | -0.21(-0.85%) |
Nov 18, 2015 | 23.83 | 24.56 | 23.76 | 24.52 | 4,624,584 | +0.71(+2.98%) |
Nov 17, 2015 | 23.98 | 24.05 | 23.77 | 23.81 | 3,309,017 | -0.17(-0.70%) |
Nov 16, 2015 | 23.79 | 24.03 | 23.60 | 23.98 | 3,911,957 | +0.17(+0.70%) |
Nov 13, 2015 | 23.77 | 24.05 | 23.69 | 23.81 | 2,826,619 | +0.01(+0.06%) |
Nov 12, 2015 | 24.22 | 24.34 | 23.76 | 23.80 | 4,382,941 | -0.60(-2.44%) |
Nov 11, 2015 | 24.60 | 24.63 | 24.28 | 24.39 | 3,107,174 | -0.08(-0.33%) |
Nov 10, 2015 | 24.61 | 24.85 | 24.31 | 24.48 | 5,214,648 | -0.20(-0.83%) |
Nov 09, 2015 | 25.40 | 25.83 | 24.55 | 24.68 | 4,375,398 | -0.89(-3.48%) |
Nov 06, 2015 | 25.34 | 25.70 | 25.17 | 25.57 | 5,328,655 | +0.22(+0.88%) |
Nov 05, 2015 | 25.06 | 25.38 | 24.83 | 25.35 | 4,196,141 | +0.34(+1.36%) |
Nov 04, 2015 | 24.94 | 25.31 | 24.82 | 25.01 | 4,572,646 | -0.22(-0.88%) |
Nov 03, 2015 | 25.38 | 25.57 | 24.99 | 25.23 | 5,309,989 | -0.23(-0.89%) |