Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.52 | 22.91 | 22.52 | 22.91 | 3,000,871 | +0.65(+2.92%) |
Jan 28, 2016 | 22.40 | 22.44 | 22.07 | 22.26 | 1,981,656 | -0.01(-0.04%) |
Jan 27, 2016 | 22.34 | 22.63 | 22.18 | 22.27 | 1,813,745 | -0.14(-0.63%) |
Jan 26, 2016 | 22.23 | 22.43 | 22.16 | 22.41 | 1,708,638 | +0.36(+1.62%) |
Jan 25, 2016 | 22.21 | 22.30 | 22.03 | 22.05 | 2,346,493 | -0.37(-1.64%) |
Jan 22, 2016 | 22.22 | 22.43 | 22.19 | 22.42 | 2,346,100 | +0.80(+3.70%) |
Jan 21, 2016 | 21.51 | 21.82 | 21.32 | 21.62 | 4,109,122 | +0.13(+0.61%) |
Jan 20, 2016 | 21.52 | 21.64 | 21.03 | 21.49 | 4,941,225 | -0.49(-2.23%) |
Jan 19, 2016 | 22.19 | 22.21 | 21.81 | 21.98 | 2,992,257 | +0.21(+0.95%) |
Jan 15, 2016 | 21.72 | 21.77 | 21.77 | 21.77 | 2,301,997 | -0.79(-3.51%) |
Jan 14, 2016 | 22.35 | 22.68 | 22.14 | 22.56 | 2,102,627 | +0.30(+1.35%) |
Jan 13, 2016 | 22.84 | 22.84 | 22.19 | 22.26 | 2,393,636 | -0.36(-1.58%) |
Jan 12, 2016 | 22.70 | 22.73 | 22.38 | 22.62 | 1,937,064 | +0.13(+0.59%) |
Jan 11, 2016 | 22.59 | 22.60 | 22.20 | 22.49 | 1,777,423 | +0.17(+0.76%) |
Jan 08, 2016 | 22.74 | 22.80 | 22.26 | 22.32 | 2,247,369 | -0.20(-0.88%) |
Jan 07, 2016 | 22.67 | 22.89 | 22.49 | 22.52 | 2,371,143 | -0.66(-2.84%) |
Jan 06, 2016 | 23.13 | 23.26 | 23.02 | 23.17 | 1,822,988 | -0.42(-1.80%) |
Jan 05, 2016 | 23.58 | 23.61 | 23.45 | 23.60 | 3,150,672 | +0.05(+0.20%) |
Jan 04, 2016 | 23.49 | 23.55 | 23.31 | 23.55 | 1,640,215 | -0.37(-1.54%) |
Dec 31, 2015 | 24.00 | 23.92 | 23.92 | 23.92 | 1,904,401 | -0.18(-0.74%) |
Dec 30, 2015 | 24.18 | 24.20 | 24.07 | 24.10 | 2,959,028 | -0.15(-0.62%) |
Dec 29, 2015 | 24.18 | 24.29 | 24.18 | 24.25 | 2,824,976 | +0.31(+1.30%) |
Dec 28, 2015 | 23.92 | 23.96 | 23.84 | 23.94 | 2,901,447 | -0.06(-0.27%) |
Dec 24, 2015 | 24.04 | 24.00 | 24.00 | 24.00 | 1,398,701 | -0.12(-0.50%) |
Dec 23, 2015 | 23.96 | 24.13 | 23.95 | 24.12 | 11,139,059 | +0.39(+1.65%) |
Dec 22, 2015 | 23.60 | 23.74 | 23.49 | 23.73 | 3,667,814 | +0.15(+0.63%) |
Dec 21, 2015 | 23.78 | 23.79 | 23.43 | 23.58 | 3,721,586 | +0.08(+0.36%) |
Dec 18, 2015 | 23.73 | 23.74 | 23.50 | 23.50 | 3,923,955 | -0.40(-1.68%) |
Dec 17, 2015 | 24.12 | 24.17 | 23.89 | 23.90 | 3,418,796 | -0.12(-0.51%) |
Dec 16, 2015 | 23.80 | 24.06 | 23.66 | 24.02 | 3,238,160 | +0.50(+2.15%) |
Dec 15, 2015 | 23.41 | 23.58 | 23.39 | 23.52 | 4,472,087 | +0.25(+1.08%) |
Dec 14, 2015 | 23.29 | 23.33 | 22.90 | 23.26 | 3,071,014 | +0.10(+0.44%) |
Dec 11, 2015 | 23.34 | 23.36 | 23.13 | 23.16 | 2,080,732 | -0.55(-2.32%) |
Dec 10, 2015 | 23.79 | 23.83 | 23.68 | 23.71 | 2,252,416 | +0.09(+0.40%) |
Dec 09, 2015 | 23.84 | 24.03 | 23.51 | 23.62 | 2,445,038 | -0.39(-1.63%) |
Dec 08, 2015 | 23.97 | 24.07 | 23.87 | 24.01 | 3,287,685 | -0.39(-1.61%) |
Dec 07, 2015 | 24.50 | 24.50 | 24.31 | 24.40 | 1,161,043 | -0.07(-0.31%) |
Dec 04, 2015 | 24.14 | 24.53 | 24.14 | 24.48 | 3,215,068 | +0.31(+1.28%) |
Dec 03, 2015 | 24.67 | 24.68 | 24.06 | 24.17 | 2,834,666 | -0.59(-2.38%) |
Dec 02, 2015 | 24.97 | 25.00 | 24.70 | 24.76 | 2,163,091 | -0.18(-0.73%) |
Dec 01, 2015 | 24.90 | 24.96 | 24.81 | 24.94 | 2,189,712 | +0.16(+0.64%) |
Nov 30, 2015 | 24.84 | 24.86 | 24.75 | 24.78 | 2,035,976 | -0.01(-0.04%) |
Nov 27, 2015 | 24.81 | 24.84 | 24.77 | 24.79 | 280,905 | +0.09(+0.37%) |
Nov 25, 2015 | 24.72 | 24.70 | 24.70 | 24.70 | 1,982,509 | +0.08(+0.34%) |
Nov 24, 2015 | 24.46 | 24.64 | 24.44 | 24.62 | 2,070,823 | -0.02(-0.08%) |
Nov 23, 2015 | 24.73 | 24.80 | 24.60 | 24.63 | 1,882,568 | -0.10(-0.41%) |
Nov 20, 2015 | 24.80 | 24.87 | 24.73 | 24.74 | 941,256 | +0.01(+0.04%) |
Nov 19, 2015 | 24.74 | 24.81 | 24.69 | 24.73 | 1,979,968 | +0.00(+0.00%) |
Nov 18, 2015 | 24.57 | 24.77 | 24.53 | 24.73 | 1,982,211 | +0.24(+0.98%) |
Nov 17, 2015 | 24.55 | 24.65 | 24.45 | 24.49 | 2,415,320 | +0.10(+0.42%) |
Nov 16, 2015 | 24.06 | 24.39 | 24.06 | 24.38 | 1,232,448 | +0.37(+1.54%) |
Nov 13, 2015 | 24.10 | 24.17 | 23.97 | 24.01 | 3,575,120 | -0.14(-0.58%) |
Nov 12, 2015 | 24.35 | 24.41 | 24.14 | 24.15 | 1,628,296 | -0.40(-1.62%) |
Nov 11, 2015 | 24.64 | 24.67 | 24.53 | 24.55 | 1,603,800 | +0.04(+0.15%) |
Nov 10, 2015 | 24.43 | 24.53 | 24.39 | 24.51 | 1,724,394 | +0.05(+0.19%) |
Nov 09, 2015 | 24.64 | 24.64 | 24.36 | 24.47 | 1,587,426 | -0.31(-1.23%) |
Nov 06, 2015 | 24.74 | 24.78 | 24.59 | 24.77 | 3,707,651 | +0.15(+0.60%) |
Nov 05, 2015 | 24.66 | 24.73 | 24.54 | 24.62 | 1,272,711 | +0.03(+0.11%) |
Nov 04, 2015 | 24.71 | 24.73 | 24.54 | 24.60 | 1,120,044 | +0.01(+0.04%) |
Nov 03, 2015 | 24.44 | 24.66 | 24.44 | 24.59 | 1,274,668 | +0.04(+0.15%) |