Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.86 | 23.52 | 22.52 | 23.50 | 5,299,098 | +0.86(+3.82%) |
Jan 28, 2016 | 23.07 | 23.22 | 22.47 | 22.64 | 4,959,483 | -0.31(-1.36%) |
Jan 27, 2016 | 22.77 | 23.29 | 22.68 | 22.95 | 6,432,543 | +0.09(+0.39%) |
Jan 26, 2016 | 22.58 | 22.91 | 22.23 | 22.86 | 3,938,131 | +0.27(+1.18%) |
Jan 25, 2016 | 22.88 | 22.91 | 22.54 | 22.59 | 6,194,120 | -0.18(-0.78%) |
Jan 22, 2016 | 22.75 | 23.32 | 22.63 | 22.77 | 6,132,096 | +0.59(+2.65%) |
Jan 21, 2016 | 21.66 | 22.59 | 21.49 | 22.18 | 9,806,465 | +0.58(+2.68%) |
Jan 20, 2016 | 21.62 | 21.88 | 21.16 | 21.61 | 7,811,741 | -0.40(-1.82%) |
Jan 19, 2016 | 22.33 | 22.64 | 21.77 | 22.01 | 7,663,470 | -0.10(-0.44%) |
Jan 15, 2016 | 21.74 | 22.10 | 22.10 | 22.10 | 8,380,737 | -0.12(-0.52%) |
Jan 14, 2016 | 21.89 | 22.35 | 21.46 | 22.22 | 8,463,009 | +0.37(+1.67%) |
Jan 13, 2016 | 22.80 | 22.98 | 21.83 | 21.85 | 6,465,094 | -0.87(-3.84%) |
Jan 12, 2016 | 22.66 | 22.86 | 22.32 | 22.73 | 8,823,420 | +0.33(+1.47%) |
Jan 11, 2016 | 22.77 | 22.99 | 22.15 | 22.40 | 7,934,808 | -0.34(-1.49%) |
Jan 08, 2016 | 23.39 | 23.54 | 22.68 | 22.74 | 9,825,632 | -0.53(-2.30%) |
Jan 07, 2016 | 23.85 | 24.11 | 23.08 | 23.27 | 6,426,270 | -1.11(-4.57%) |
Jan 06, 2016 | 24.25 | 24.67 | 23.89 | 24.38 | 7,059,555 | -0.19(-0.78%) |
Jan 05, 2016 | 24.75 | 24.99 | 24.46 | 24.58 | 2,830,867 | -0.10(-0.40%) |
Jan 04, 2016 | 24.70 | 24.74 | 24.39 | 24.67 | 3,801,619 | -0.44(-1.77%) |
Dec 31, 2015 | 25.13 | 25.12 | 25.12 | 25.12 | 2,362,450 | -0.10(-0.39%) |
Dec 30, 2015 | 25.29 | 25.48 | 25.18 | 25.21 | 1,741,707 | -0.12(-0.46%) |
Dec 29, 2015 | 25.50 | 25.52 | 25.23 | 25.33 | 2,024,817 | +0.03(+0.11%) |
Dec 28, 2015 | 25.07 | 25.33 | 25.00 | 25.30 | 1,690,008 | +0.06(+0.25%) |
Dec 24, 2015 | 25.15 | 25.24 | 25.24 | 25.24 | 1,730,570 | +0.05(+0.21%) |
Dec 23, 2015 | 25.29 | 25.41 | 25.13 | 25.19 | 3,781,919 | +0.06(+0.25%) |
Dec 22, 2015 | 24.98 | 25.17 | 24.74 | 25.13 | 3,258,939 | +0.24(+0.96%) |
Dec 21, 2015 | 24.89 | 25.04 | 24.68 | 24.89 | 3,767,055 | +0.14(+0.57%) |
Dec 18, 2015 | 25.06 | 25.06 | 24.57 | 24.74 | 9,381,056 | -0.43(-1.73%) |
Dec 17, 2015 | 26.14 | 26.20 | 25.18 | 25.18 | 5,015,854 | -0.94(-3.60%) |
Dec 16, 2015 | 25.83 | 26.31 | 25.73 | 26.12 | 5,486,940 | +0.55(+2.15%) |
Dec 15, 2015 | 26.09 | 26.26 | 25.52 | 25.57 | 5,504,276 | -0.36(-1.40%) |
Dec 14, 2015 | 25.81 | 25.95 | 25.43 | 25.93 | 4,058,005 | +0.23(+0.90%) |
Dec 11, 2015 | 25.74 | 26.02 | 25.59 | 25.70 | 3,378,103 | -0.26(-0.99%) |
Dec 10, 2015 | 25.93 | 26.16 | 25.65 | 25.96 | 4,127,471 | -0.04(-0.17%) |
Dec 09, 2015 | 26.29 | 26.61 | 25.86 | 26.00 | 3,673,096 | -0.40(-1.51%) |
Dec 08, 2015 | 26.26 | 26.62 | 26.17 | 26.40 | 3,214,855 | -0.17(-0.63%) |
Dec 07, 2015 | 26.52 | 26.64 | 26.39 | 26.57 | 2,511,124 | -0.07(-0.27%) |
Dec 04, 2015 | 26.30 | 26.71 | 26.16 | 26.64 | 3,642,415 | +0.45(+1.73%) |
Dec 03, 2015 | 26.80 | 26.86 | 26.01 | 26.19 | 3,558,535 | -0.59(-2.19%) |
Dec 02, 2015 | 26.92 | 27.06 | 26.73 | 26.78 | 3,696,040 | -0.22(-0.82%) |
Dec 01, 2015 | 26.64 | 27.03 | 26.45 | 27.00 | 4,025,673 | +0.45(+1.71%) |
Nov 30, 2015 | 26.88 | 26.98 | 26.47 | 26.55 | 3,939,425 | -0.30(-1.12%) |
Nov 27, 2015 | 27.02 | 27.11 | 26.76 | 26.85 | 1,800,067 | -0.22(-0.82%) |
Nov 25, 2015 | 26.79 | 27.07 | 27.07 | 27.07 | 2,374,619 | +0.28(+1.03%) |
Nov 24, 2015 | 26.65 | 26.94 | 26.61 | 26.79 | 2,900,315 | +0.03(+0.10%) |
Nov 23, 2015 | 26.80 | 27.17 | 26.60 | 26.77 | 4,665,247 | -0.03(-0.10%) |
Nov 20, 2015 | 26.63 | 26.93 | 26.63 | 26.79 | 3,439,611 | +0.21(+0.80%) |
Nov 19, 2015 | 26.48 | 26.71 | 26.40 | 26.58 | 4,443,289 | +0.10(+0.37%) |
Nov 18, 2015 | 26.06 | 26.53 | 26.01 | 26.48 | 4,166,509 | +0.46(+1.77%) |
Nov 17, 2015 | 25.75 | 26.19 | 25.66 | 26.02 | 6,021,527 | +0.48(+1.88%) |
Nov 16, 2015 | 25.19 | 25.61 | 24.97 | 25.54 | 4,362,295 | +0.43(+1.70%) |
Nov 13, 2015 | 25.38 | 25.50 | 25.05 | 25.12 | 3,787,468 | -0.33(-1.29%) |
Nov 12, 2015 | 25.64 | 25.80 | 25.41 | 25.44 | 4,052,330 | -0.43(-1.68%) |
Nov 11, 2015 | 25.68 | 26.03 | 25.55 | 25.88 | 3,429,841 | +0.32(+1.25%) |
Nov 10, 2015 | 25.18 | 25.60 | 25.09 | 25.56 | 3,952,744 | +0.35(+1.37%) |
Nov 09, 2015 | 25.34 | 25.37 | 24.92 | 25.21 | 5,258,699 | -0.17(-0.66%) |
Nov 06, 2015 | 25.84 | 25.95 | 25.36 | 25.38 | 7,619,111 | -0.58(-2.22%) |
Nov 05, 2015 | 25.75 | 26.01 | 25.52 | 25.96 | 3,662,417 | +0.20(+0.79%) |
Nov 04, 2015 | 26.09 | 26.23 | 25.72 | 25.76 | 6,078,677 | -0.34(-1.29%) |
Nov 03, 2015 | 25.99 | 26.21 | 25.67 | 26.09 | 5,865,832 | +0.04(+0.17%) |