Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.87 | 23.33 | 22.78 | 23.28 | 45,799,904 | +0.67(+2.96%) |
Jan 28, 2016 | 22.77 | 22.81 | 22.42 | 22.61 | 30,546,554 | -0.00(-0.02%) |
Jan 27, 2016 | 22.95 | 23.17 | 22.54 | 22.61 | 29,314,334 | -0.30(-1.31%) |
Jan 26, 2016 | 22.59 | 22.99 | 22.54 | 22.92 | 37,670,152 | +0.26(+1.16%) |
Jan 25, 2016 | 23.02 | 23.11 | 22.61 | 22.65 | 25,561,440 | -0.47(-2.02%) |
Jan 22, 2016 | 23.20 | 23.20 | 22.85 | 23.12 | 23,613,478 | +0.42(+1.86%) |
Jan 21, 2016 | 22.40 | 22.92 | 22.22 | 22.70 | 36,723,120 | +0.30(+1.32%) |
Jan 20, 2016 | 22.56 | 22.57 | 21.88 | 22.40 | 53,956,064 | -0.27(-1.18%) |
Jan 19, 2016 | 22.91 | 22.92 | 22.43 | 22.67 | 29,505,476 | +0.15(+0.67%) |
Jan 15, 2016 | 22.28 | 22.52 | 22.52 | 22.52 | 39,925,828 | -0.48(-2.11%) |
Jan 14, 2016 | 22.38 | 23.25 | 22.29 | 23.00 | 31,156,262 | +0.63(+2.80%) |
Jan 13, 2016 | 23.17 | 23.19 | 22.33 | 22.38 | 38,443,504 | -0.55(-2.41%) |
Jan 12, 2016 | 22.82 | 23.16 | 22.72 | 22.93 | 23,817,806 | +0.06(+0.27%) |
Jan 11, 2016 | 22.93 | 23.01 | 22.53 | 22.87 | 27,204,528 | +0.02(+0.10%) |
Jan 08, 2016 | 22.92 | 23.42 | 22.80 | 22.84 | 33,725,052 | +0.02(+0.10%) |
Jan 07, 2016 | 22.60 | 23.13 | 22.47 | 22.82 | 38,797,100 | -0.25(-1.10%) |
Jan 06, 2016 | 22.95 | 23.25 | 22.88 | 23.07 | 25,906,770 | -0.18(-0.77%) |
Jan 05, 2016 | 23.33 | 23.42 | 23.18 | 23.25 | 33,872,748 | +0.00(+0.02%) |
Jan 04, 2016 | 23.05 | 23.25 | 22.92 | 23.25 | 31,738,708 | -0.23(-0.96%) |
Dec 31, 2015 | 23.52 | 23.48 | 23.48 | 23.48 | 18,657,306 | -0.12(-0.49%) |
Dec 30, 2015 | 23.92 | 23.95 | 23.58 | 23.59 | 15,543,552 | -0.35(-1.48%) |
Dec 29, 2015 | 23.92 | 24.10 | 23.83 | 23.95 | 17,390,790 | +0.15(+0.65%) |
Dec 28, 2015 | 23.76 | 23.90 | 23.60 | 23.79 | 12,266,881 | -0.05(-0.19%) |
Dec 24, 2015 | 23.89 | 23.84 | 23.84 | 23.84 | 8,397,423 | +0.05(+0.23%) |
Dec 23, 2015 | 23.75 | 23.82 | 23.65 | 23.78 | 17,369,538 | +0.12(+0.49%) |
Dec 22, 2015 | 23.77 | 23.93 | 23.61 | 23.67 | 25,316,008 | +0.18(+0.76%) |
Dec 21, 2015 | 23.64 | 23.65 | 23.04 | 23.49 | 33,650,124 | +0.02(+0.11%) |
Dec 18, 2015 | 23.71 | 23.71 | 23.43 | 23.46 | 48,617,844 | -0.42(-1.75%) |
Dec 17, 2015 | 24.33 | 24.47 | 23.87 | 23.88 | 24,220,060 | -0.54(-2.21%) |
Dec 16, 2015 | 24.23 | 24.49 | 24.05 | 24.42 | 40,233,224 | +0.40(+1.64%) |
Dec 15, 2015 | 24.15 | 24.60 | 23.93 | 24.02 | 42,738,176 | +0.16(+0.66%) |
Dec 14, 2015 | 24.08 | 24.13 | 23.38 | 23.87 | 65,123,560 | -0.25(-1.03%) |
Dec 11, 2015 | 24.48 | 24.78 | 24.10 | 24.12 | 46,402,752 | -0.71(-2.85%) |
Dec 10, 2015 | 24.21 | 25.07 | 24.21 | 24.82 | 32,114,238 | +0.45(+1.84%) |
Dec 09, 2015 | 24.64 | 24.77 | 24.16 | 24.37 | 30,600,164 | -0.40(-1.60%) |
Dec 08, 2015 | 25.04 | 25.07 | 24.45 | 24.77 | 33,991,168 | -0.35(-1.37%) |
Dec 07, 2015 | 25.20 | 25.33 | 24.91 | 25.11 | 17,241,620 | -0.16(-0.63%) |
Dec 04, 2015 | 24.79 | 25.41 | 24.75 | 25.27 | 29,397,210 | +0.47(+1.90%) |
Dec 03, 2015 | 25.12 | 25.30 | 24.68 | 24.80 | 27,952,880 | -0.36(-1.42%) |
Dec 02, 2015 | 25.60 | 25.68 | 25.10 | 25.16 | 22,287,454 | -0.53(-2.06%) |
Dec 01, 2015 | 25.57 | 25.70 | 25.48 | 25.69 | 18,877,200 | +0.37(+1.46%) |
Nov 30, 2015 | 25.60 | 25.65 | 25.24 | 25.32 | 24,984,760 | -0.30(-1.19%) |
Nov 27, 2015 | 25.51 | 25.72 | 25.39 | 25.62 | 6,817,455 | +0.08(+0.31%) |
Nov 25, 2015 | 25.60 | 25.54 | 25.54 | 25.54 | 14,632,390 | -0.11(-0.42%) |
Nov 24, 2015 | 25.68 | 25.68 | 25.42 | 25.65 | 20,435,522 | -0.20(-0.76%) |
Nov 23, 2015 | 26.05 | 26.20 | 25.72 | 25.85 | 14,668,262 | -0.32(-1.22%) |
Nov 20, 2015 | 26.26 | 26.30 | 26.00 | 26.17 | 22,121,106 | +0.12(+0.45%) |
Nov 19, 2015 | 26.00 | 26.20 | 25.89 | 26.05 | 18,862,908 | +0.02(+0.10%) |
Nov 18, 2015 | 25.44 | 26.05 | 25.39 | 26.03 | 21,128,126 | +0.59(+2.34%) |
Nov 17, 2015 | 25.36 | 25.58 | 25.21 | 25.43 | 19,654,478 | -0.09(-0.35%) |
Nov 16, 2015 | 25.15 | 25.55 | 25.02 | 25.52 | 18,551,524 | +0.46(+1.85%) |
Nov 13, 2015 | 25.50 | 25.68 | 25.04 | 25.06 | 18,725,030 | -0.52(-2.05%) |
Nov 12, 2015 | 25.52 | 25.84 | 25.42 | 25.58 | 21,425,580 | -0.02(-0.10%) |
Nov 11, 2015 | 25.72 | 25.72 | 25.48 | 25.61 | 14,545,402 | -0.01(-0.03%) |
Nov 10, 2015 | 25.48 | 25.79 | 25.44 | 25.61 | 21,232,324 | +0.09(+0.36%) |
Nov 09, 2015 | 25.47 | 25.58 | 25.16 | 25.52 | 20,507,670 | -0.11(-0.42%) |
Nov 06, 2015 | 25.63 | 25.71 | 25.31 | 25.63 | 30,707,482 | -0.08(-0.32%) |
Nov 05, 2015 | 25.58 | 25.76 | 25.38 | 25.71 | 22,716,450 | +0.15(+0.57%) |
Nov 04, 2015 | 26.00 | 26.22 | 25.44 | 25.57 | 33,609,160 | -0.46(-1.76%) |
Nov 03, 2015 | 25.97 | 26.10 | 25.79 | 26.03 | 20,304,096 | -0.07(-0.29%) |