Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.89 | 24.27 | 23.76 | 24.27 | 16,419,545 | +0.51(+2.14%) |
Jan 28, 2016 | 24.13 | 24.14 | 23.26 | 23.76 | 20,023,846 | -0.16(-0.65%) |
Jan 27, 2016 | 24.34 | 24.48 | 23.75 | 23.92 | 15,778,766 | -0.36(-1.48%) |
Jan 26, 2016 | 24.08 | 24.36 | 23.78 | 24.28 | 14,233,881 | +0.34(+1.44%) |
Jan 25, 2016 | 24.02 | 24.23 | 23.76 | 23.94 | 41,064,320 | -0.04(-0.17%) |
Jan 22, 2016 | 24.70 | 24.80 | 23.77 | 23.98 | 22,350,764 | -0.22(-0.91%) |
Jan 21, 2016 | 24.12 | 24.68 | 23.81 | 24.20 | 19,345,468 | +0.11(+0.44%) |
Jan 20, 2016 | 23.63 | 24.48 | 23.19 | 24.09 | 26,231,338 | +0.02(+0.07%) |
Jan 19, 2016 | 24.51 | 24.57 | 23.67 | 24.08 | 21,765,460 | -0.14(-0.57%) |
Jan 15, 2016 | 24.12 | 24.21 | 24.21 | 24.21 | 32,602,860 | -0.60(-2.41%) |
Jan 14, 2016 | 25.23 | 25.30 | 24.12 | 24.81 | 33,098,886 | -0.16(-0.62%) |
Jan 13, 2016 | 26.07 | 26.12 | 24.64 | 24.97 | 38,559,100 | +0.16(+0.63%) |
Jan 12, 2016 | 25.08 | 25.18 | 24.40 | 24.81 | 16,361,248 | +0.04(+0.17%) |
Jan 11, 2016 | 24.87 | 24.96 | 24.30 | 24.77 | 20,594,090 | +0.59(+2.44%) |
Jan 08, 2016 | 24.94 | 25.14 | 24.09 | 24.18 | 20,085,720 | -0.38(-1.53%) |
Jan 07, 2016 | 24.78 | 25.24 | 24.42 | 24.56 | 25,681,210 | -1.05(-4.09%) |
Jan 06, 2016 | 26.16 | 26.19 | 25.39 | 25.61 | 33,599,672 | -0.95(-3.58%) |
Jan 05, 2016 | 27.29 | 27.36 | 26.35 | 26.56 | 24,123,690 | -0.72(-2.64%) |
Jan 04, 2016 | 27.39 | 27.47 | 26.89 | 27.28 | 18,165,274 | -0.57(-2.06%) |
Dec 31, 2015 | 28.01 | 27.85 | 27.85 | 27.85 | 8,042,611 | -0.26(-0.93%) |
Dec 30, 2015 | 28.10 | 28.30 | 28.07 | 28.11 | 5,730,508 | -0.14(-0.49%) |
Dec 29, 2015 | 28.38 | 28.41 | 27.98 | 28.25 | 8,617,064 | -0.01(-0.03%) |
Dec 28, 2015 | 28.28 | 28.39 | 28.09 | 28.26 | 6,531,562 | -0.07(-0.26%) |
Dec 24, 2015 | 28.43 | 28.33 | 28.33 | 28.33 | 3,828,116 | -0.15(-0.52%) |
Dec 23, 2015 | 28.26 | 28.61 | 28.15 | 28.48 | 10,766,502 | +0.40(+1.43%) |
Dec 22, 2015 | 28.01 | 28.24 | 27.90 | 28.08 | 11,238,308 | +0.38(+1.36%) |
Dec 21, 2015 | 27.67 | 27.89 | 27.51 | 27.70 | 15,655,318 | +0.13(+0.48%) |
Dec 18, 2015 | 27.81 | 27.89 | 27.47 | 27.57 | 23,775,556 | -0.36(-1.29%) |
Dec 17, 2015 | 28.78 | 28.88 | 27.90 | 27.93 | 17,415,732 | -0.84(-2.93%) |
Dec 16, 2015 | 28.13 | 28.80 | 28.05 | 28.78 | 18,023,786 | +0.79(+2.81%) |
Dec 15, 2015 | 28.16 | 28.33 | 27.80 | 27.99 | 17,120,470 | +0.12(+0.44%) |
Dec 14, 2015 | 28.18 | 28.23 | 27.59 | 27.87 | 17,019,146 | -0.13(-0.46%) |
Dec 11, 2015 | 28.48 | 28.69 | 27.77 | 28.00 | 20,079,164 | -0.88(-3.03%) |
Dec 10, 2015 | 28.57 | 29.08 | 28.51 | 28.87 | 10,892,788 | +0.15(+0.51%) |
Dec 09, 2015 | 28.61 | 28.93 | 28.25 | 28.73 | 14,425,396 | -0.02(-0.08%) |
Dec 08, 2015 | 29.04 | 29.07 | 28.55 | 28.75 | 14,686,510 | -0.53(-1.80%) |
Dec 07, 2015 | 29.55 | 29.59 | 29.17 | 29.28 | 13,946,595 | -0.10(-0.33%) |
Dec 04, 2015 | 28.85 | 29.45 | 28.66 | 29.38 | 14,268,596 | +0.63(+2.20%) |
Dec 03, 2015 | 29.04 | 29.17 | 28.55 | 28.74 | 13,322,362 | -0.21(-0.73%) |
Dec 02, 2015 | 29.42 | 29.46 | 28.86 | 28.95 | 11,903,854 | -0.43(-1.46%) |
Dec 01, 2015 | 29.13 | 29.45 | 29.01 | 29.38 | 15,618,280 | +0.05(+0.17%) |
Nov 30, 2015 | 29.66 | 29.89 | 29.33 | 29.33 | 17,222,038 | -0.14(-0.47%) |
Nov 27, 2015 | 29.46 | 29.57 | 29.35 | 29.47 | 3,577,803 | +0.02(+0.08%) |
Nov 25, 2015 | 29.29 | 29.45 | 29.45 | 29.45 | 8,999,528 | +0.10(+0.33%) |
Nov 24, 2015 | 28.98 | 29.44 | 28.92 | 29.35 | 12,742,590 | +0.11(+0.39%) |
Nov 23, 2015 | 29.49 | 29.88 | 29.22 | 29.24 | 12,040,318 | -0.21(-0.72%) |
Nov 20, 2015 | 29.42 | 29.52 | 29.18 | 29.45 | 13,319,175 | +0.16(+0.55%) |
Nov 19, 2015 | 29.52 | 29.55 | 29.23 | 29.29 | 12,044,299 | -0.26(-0.88%) |
Nov 18, 2015 | 28.69 | 29.56 | 28.61 | 29.55 | 18,343,314 | +1.01(+3.55%) |
Nov 17, 2015 | 28.56 | 28.84 | 28.37 | 28.53 | 14,496,413 | +0.03(+0.11%) |
Nov 16, 2015 | 27.80 | 28.54 | 27.79 | 28.50 | 17,936,902 | +0.70(+2.51%) |
Nov 13, 2015 | 28.34 | 28.50 | 27.70 | 27.80 | 14,920,199 | -0.63(-2.22%) |
Nov 12, 2015 | 28.64 | 28.75 | 28.38 | 28.44 | 13,143,032 | -0.37(-1.29%) |
Nov 11, 2015 | 28.96 | 29.18 | 28.78 | 28.81 | 8,331,978 | -0.06(-0.20%) |
Nov 10, 2015 | 28.80 | 28.87 | 28.49 | 28.86 | 11,953,011 | -0.04(-0.14%) |
Nov 09, 2015 | 29.16 | 29.27 | 28.72 | 28.91 | 12,334,441 | -0.06(-0.22%) |
Nov 06, 2015 | 28.62 | 29.01 | 28.57 | 28.97 | 11,571,393 | +0.25(+0.87%) |
Nov 05, 2015 | 28.79 | 28.82 | 28.52 | 28.72 | 9,476,911 | +0.02(+0.06%) |
Nov 04, 2015 | 29.04 | 29.11 | 28.67 | 28.70 | 15,692,687 | -0.29(-1.01%) |
Nov 03, 2015 | 28.79 | 29.16 | 28.65 | 28.99 | 18,688,990 | +0.17(+0.59%) |