Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.25 | 21.52 | 21.03 | 21.50 | 33,392,878 | +0.30(+1.43%) |
Jan 28, 2016 | 21.29 | 22.12 | 20.53 | 21.20 | 60,949,204 | -3.02(-12.45%) |
Jan 27, 2016 | 24.48 | 24.81 | 23.92 | 24.21 | 20,250,352 | -0.21(-0.86%) |
Jan 26, 2016 | 24.01 | 24.44 | 24.01 | 24.43 | 8,317,779 | +0.47(+1.97%) |
Jan 25, 2016 | 24.20 | 24.33 | 23.92 | 23.95 | 10,763,690 | -0.27(-1.12%) |
Jan 22, 2016 | 24.25 | 24.51 | 23.93 | 24.22 | 11,398,677 | +0.31(+1.30%) |
Jan 21, 2016 | 23.71 | 24.05 | 23.21 | 23.91 | 16,801,366 | +0.25(+1.05%) |
Jan 20, 2016 | 22.77 | 23.95 | 22.69 | 23.66 | 19,102,846 | +0.05(+0.19%) |
Jan 19, 2016 | 23.47 | 23.75 | 23.24 | 23.62 | 15,064,645 | +0.47(+2.02%) |
Jan 15, 2016 | 22.96 | 23.15 | 23.15 | 23.15 | 15,638,349 | -0.55(-2.32%) |
Jan 14, 2016 | 23.30 | 23.96 | 22.87 | 23.70 | 18,058,878 | +0.41(+1.77%) |
Jan 13, 2016 | 24.20 | 24.25 | 23.15 | 23.29 | 12,722,101 | -0.73(-3.05%) |
Jan 12, 2016 | 23.93 | 24.20 | 23.76 | 24.02 | 10,304,514 | +0.10(+0.42%) |
Jan 11, 2016 | 23.78 | 24.06 | 23.64 | 23.92 | 13,026,400 | +0.32(+1.36%) |
Jan 08, 2016 | 23.80 | 23.98 | 23.53 | 23.60 | 12,257,147 | +0.05(+0.23%) |
Jan 07, 2016 | 23.65 | 24.26 | 23.46 | 23.55 | 14,565,521 | -0.66(-2.73%) |
Jan 06, 2016 | 23.67 | 24.43 | 23.62 | 24.20 | 13,245,791 | +0.27(+1.11%) |
Jan 05, 2016 | 24.39 | 24.61 | 23.77 | 23.94 | 18,211,872 | -0.28(-1.17%) |
Jan 04, 2016 | 24.85 | 24.97 | 23.90 | 24.22 | 20,848,182 | -0.96(-3.82%) |
Dec 31, 2015 | 25.32 | 25.19 | 25.19 | 25.19 | 5,372,337 | -0.25(-0.97%) |
Dec 30, 2015 | 25.41 | 25.65 | 25.40 | 25.43 | 4,404,005 | -0.15(-0.57%) |
Dec 29, 2015 | 25.41 | 25.66 | 25.39 | 25.58 | 4,727,104 | +0.25(+0.98%) |
Dec 28, 2015 | 25.22 | 25.38 | 25.04 | 25.33 | 4,062,054 | -0.02(-0.07%) |
Dec 24, 2015 | 25.58 | 25.35 | 25.35 | 25.35 | 2,746,615 | -0.11(-0.43%) |
Dec 23, 2015 | 25.66 | 25.70 | 25.34 | 25.46 | 5,799,537 | -0.10(-0.39%) |
Dec 22, 2015 | 25.31 | 25.73 | 25.13 | 25.56 | 13,503,850 | +0.27(+1.09%) |
Dec 21, 2015 | 25.31 | 25.40 | 24.98 | 25.29 | 11,783,854 | +0.12(+0.47%) |
Dec 18, 2015 | 25.52 | 25.73 | 25.16 | 25.17 | 22,360,682 | -0.54(-2.10%) |
Dec 17, 2015 | 26.26 | 26.35 | 25.69 | 25.71 | 7,988,642 | -0.48(-1.82%) |
Dec 16, 2015 | 26.14 | 26.26 | 25.90 | 26.18 | 13,641,793 | +0.24(+0.92%) |
Dec 15, 2015 | 25.87 | 26.21 | 25.86 | 25.95 | 11,224,161 | +0.25(+0.98%) |
Dec 14, 2015 | 25.75 | 26.05 | 25.52 | 25.69 | 12,514,939 | +0.06(+0.25%) |
Dec 11, 2015 | 25.84 | 26.06 | 25.54 | 25.63 | 9,934,600 | -0.55(-2.12%) |
Dec 10, 2015 | 25.92 | 26.48 | 25.87 | 26.18 | 9,635,213 | +0.21(+0.81%) |
Dec 09, 2015 | 26.05 | 26.44 | 25.79 | 25.97 | 7,781,376 | -0.41(-1.55%) |
Dec 08, 2015 | 26.51 | 26.67 | 26.12 | 26.38 | 9,750,520 | -0.24(-0.91%) |
Dec 07, 2015 | 26.84 | 26.92 | 26.41 | 26.62 | 7,678,121 | -0.27(-1.02%) |
Dec 04, 2015 | 26.32 | 27.11 | 26.20 | 26.90 | 10,971,906 | +0.70(+2.66%) |
Dec 03, 2015 | 26.58 | 26.58 | 25.77 | 26.20 | 14,884,071 | -0.35(-1.31%) |
Dec 02, 2015 | 26.73 | 26.95 | 26.38 | 26.55 | 11,596,652 | -0.07(-0.28%) |
Dec 01, 2015 | 27.27 | 27.34 | 26.60 | 26.62 | 14,130,140 | -0.49(-1.82%) |
Nov 30, 2015 | 26.66 | 27.15 | 26.61 | 27.12 | 18,204,814 | +0.45(+1.68%) |
Nov 27, 2015 | 26.66 | 26.78 | 26.39 | 26.67 | 5,802,823 | +0.09(+0.34%) |
Nov 25, 2015 | 26.38 | 26.58 | 26.58 | 26.58 | 7,264,406 | +0.00(+0.00%) |
Nov 24, 2015 | 26.05 | 26.74 | 26.05 | 26.58 | 8,477,117 | +0.15(+0.56%) |
Nov 23, 2015 | 26.51 | 26.70 | 26.25 | 26.43 | 8,036,339 | -0.20(-0.76%) |
Nov 20, 2015 | 26.57 | 26.73 | 26.27 | 26.63 | 8,725,816 | +0.27(+1.01%) |
Nov 19, 2015 | 26.18 | 26.48 | 26.18 | 26.37 | 7,366,399 | +0.02(+0.07%) |
Nov 18, 2015 | 26.23 | 26.38 | 25.84 | 26.35 | 11,780,041 | +0.27(+1.05%) |
Nov 17, 2015 | 26.12 | 26.32 | 25.96 | 26.07 | 9,923,894 | -0.03(-0.11%) |
Nov 16, 2015 | 25.93 | 26.12 | 25.63 | 26.10 | 12,134,086 | +0.27(+1.03%) |
Nov 13, 2015 | 26.17 | 26.62 | 25.79 | 25.84 | 16,040,025 | -0.34(-1.30%) |
Nov 12, 2015 | 26.28 | 26.51 | 26.15 | 26.18 | 12,768,707 | -0.36(-1.35%) |
Nov 11, 2015 | 26.67 | 26.88 | 26.47 | 26.53 | 24,142,540 | -0.17(-0.65%) |
Nov 10, 2015 | 26.74 | 26.85 | 26.44 | 26.71 | 14,842,321 | -0.04(-0.14%) |
Nov 09, 2015 | 26.93 | 26.93 | 26.41 | 26.74 | 12,277,008 | -0.20(-0.75%) |
Nov 06, 2015 | 26.61 | 27.21 | 26.55 | 26.95 | 13,429,685 | +0.09(+0.34%) |
Nov 05, 2015 | 26.51 | 27.11 | 26.51 | 26.85 | 13,639,156 | +0.00(+0.00%) |
Nov 04, 2015 | 26.49 | 26.93 | 26.47 | 26.85 | 14,765,530 | +0.37(+1.38%) |
Nov 03, 2015 | 26.04 | 26.84 | 26.00 | 26.49 | 18,160,198 | +0.37(+1.40%) |