Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.75 | 23.32 | 22.67 | 23.11 | 3,366,532 | +0.48(+2.14%) |
Jan 28, 2016 | 22.74 | 22.99 | 22.52 | 22.62 | 2,326,322 | +0.03(+0.11%) |
Jan 27, 2016 | 23.02 | 23.13 | 22.59 | 22.59 | 2,078,624 | -0.43(-1.87%) |
Jan 26, 2016 | 22.84 | 23.11 | 22.53 | 23.02 | 2,338,278 | +0.40(+1.77%) |
Jan 25, 2016 | 23.07 | 23.15 | 22.61 | 22.62 | 5,684,626 | -0.48(-2.08%) |
Jan 22, 2016 | 23.44 | 23.50 | 23.00 | 23.11 | 2,566,948 | +0.05(+0.24%) |
Jan 21, 2016 | 23.05 | 23.28 | 22.81 | 23.05 | 4,177,968 | -0.02(-0.09%) |
Jan 20, 2016 | 23.00 | 23.27 | 22.21 | 23.07 | 3,262,750 | -0.16(-0.69%) |
Jan 19, 2016 | 24.48 | 24.54 | 22.93 | 23.23 | 3,312,062 | -1.02(-4.21%) |
Jan 15, 2016 | 24.39 | 24.25 | 24.25 | 24.25 | 4,895,200 | -0.53(-2.14%) |
Jan 14, 2016 | 25.07 | 25.27 | 24.36 | 24.78 | 5,248,100 | -0.29(-1.18%) |
Jan 13, 2016 | 25.55 | 25.70 | 24.77 | 25.07 | 4,034,962 | -0.38(-1.47%) |
Jan 12, 2016 | 25.25 | 25.70 | 25.14 | 25.45 | 2,530,790 | +0.29(+1.17%) |
Jan 11, 2016 | 25.32 | 25.49 | 24.86 | 25.16 | 4,111,226 | -0.03(-0.12%) |
Jan 08, 2016 | 25.45 | 25.85 | 25.09 | 25.18 | 2,983,738 | -0.19(-0.75%) |
Jan 07, 2016 | 25.48 | 25.89 | 24.70 | 25.38 | 4,231,978 | -0.55(-2.14%) |
Jan 06, 2016 | 26.76 | 26.87 | 25.80 | 25.93 | 11,386,682 | -1.07(-3.96%) |
Jan 05, 2016 | 27.49 | 27.64 | 26.91 | 27.00 | 6,849,624 | -0.46(-1.69%) |
Jan 04, 2016 | 26.75 | 27.46 | 26.36 | 27.46 | 2,468,466 | +0.66(+2.44%) |
Dec 31, 2015 | 26.89 | 26.81 | 26.81 | 26.81 | 1,273,000 | -0.12(-0.45%) |
Dec 30, 2015 | 27.39 | 27.66 | 26.91 | 26.93 | 1,361,692 | -0.64(-2.34%) |
Dec 29, 2015 | 27.42 | 27.70 | 27.13 | 27.57 | 1,160,708 | +0.19(+0.69%) |
Dec 28, 2015 | 27.50 | 27.86 | 27.25 | 27.39 | 1,024,438 | -0.29(-1.07%) |
Dec 24, 2015 | 27.53 | 27.68 | 27.68 | 27.68 | 562,200 | +0.07(+0.24%) |
Dec 23, 2015 | 27.42 | 27.72 | 27.37 | 27.61 | 1,444,866 | +0.22(+0.82%) |
Dec 22, 2015 | 27.30 | 27.44 | 27.02 | 27.39 | 1,393,772 | +0.20(+0.72%) |
Dec 21, 2015 | 27.14 | 27.56 | 27.05 | 27.20 | 1,215,784 | -0.01(-0.04%) |
Dec 18, 2015 | 27.10 | 27.45 | 27.05 | 27.20 | 1,524,676 | +0.10(+0.39%) |
Dec 17, 2015 | 27.36 | 27.53 | 27.05 | 27.10 | 1,806,060 | -0.18(-0.68%) |
Dec 16, 2015 | 26.83 | 27.32 | 26.57 | 27.29 | 1,437,000 | +0.45(+1.68%) |
Dec 15, 2015 | 27.04 | 27.20 | 26.82 | 26.84 | 1,690,878 | -0.23(-0.87%) |
Dec 14, 2015 | 27.02 | 27.38 | 26.45 | 27.07 | 1,475,008 | +0.02(+0.06%) |
Dec 11, 2015 | 27.48 | 27.69 | 26.77 | 27.05 | 2,030,890 | -0.63(-2.28%) |
Dec 10, 2015 | 27.72 | 27.82 | 27.48 | 27.68 | 968,958 | -0.04(-0.14%) |
Dec 09, 2015 | 27.93 | 28.42 | 27.66 | 27.73 | 1,140,144 | -0.17(-0.63%) |
Dec 08, 2015 | 27.68 | 27.98 | 27.30 | 27.90 | 1,407,108 | +0.10(+0.36%) |
Dec 07, 2015 | 27.98 | 28.46 | 27.64 | 27.80 | 1,245,360 | -0.32(-1.14%) |
Dec 04, 2015 | 28.33 | 28.45 | 27.92 | 28.12 | 1,525,330 | -0.12(-0.44%) |
Dec 03, 2015 | 28.73 | 28.75 | 28.03 | 28.25 | 1,298,090 | -0.24(-0.84%) |
Dec 02, 2015 | 29.10 | 29.16 | 28.33 | 28.48 | 1,759,432 | -0.42(-1.45%) |
Dec 01, 2015 | 28.95 | 29.18 | 28.73 | 28.91 | 1,760,984 | +0.04(+0.14%) |
Nov 30, 2015 | 28.99 | 29.41 | 28.56 | 28.86 | 1,995,466 | -0.12(-0.43%) |
Nov 27, 2015 | 29.07 | 29.41 | 28.88 | 28.99 | 775,598 | -0.11(-0.36%) |
Nov 25, 2015 | 29.00 | 29.09 | 29.09 | 29.09 | 1,747,800 | +0.03(+0.10%) |
Nov 24, 2015 | 28.90 | 29.27 | 28.73 | 29.07 | 2,144,686 | +0.16(+0.54%) |
Nov 23, 2015 | 28.29 | 29.25 | 28.29 | 28.91 | 2,047,674 | +0.55(+1.92%) |
Nov 20, 2015 | 28.40 | 28.66 | 28.11 | 28.36 | 2,165,338 | +0.12(+0.42%) |
Nov 19, 2015 | 28.50 | 28.75 | 28.11 | 28.25 | 1,636,288 | -0.27(-0.93%) |
Nov 18, 2015 | 27.21 | 28.56 | 27.20 | 28.51 | 3,561,856 | +1.30(+4.76%) |
Nov 17, 2015 | 27.50 | 28.00 | 25.89 | 27.21 | 9,166,704 | -0.41(-1.48%) |
Nov 16, 2015 | 26.95 | 27.68 | 26.88 | 27.62 | 1,431,912 | +0.68(+2.52%) |
Nov 13, 2015 | 27.06 | 27.55 | 26.83 | 26.95 | 1,970,944 | -0.16(-0.59%) |
Nov 12, 2015 | 27.27 | 27.82 | 27.05 | 27.11 | 1,760,790 | -0.32(-1.17%) |
Nov 11, 2015 | 27.73 | 27.79 | 26.98 | 27.43 | 2,005,252 | -0.16(-0.58%) |
Nov 10, 2015 | 27.57 | 28.04 | 27.55 | 27.59 | 1,462,644 | -0.13(-0.47%) |
Nov 09, 2015 | 27.45 | 28.06 | 27.28 | 27.71 | 1,436,356 | +0.18(+0.67%) |
Nov 06, 2015 | 28.96 | 29.00 | 27.32 | 27.53 | 3,000,930 | -1.20(-4.19%) |
Nov 05, 2015 | 27.73 | 29.75 | 27.69 | 28.73 | 5,065,698 | +0.77(+2.77%) |
Nov 04, 2015 | 28.32 | 29.48 | 27.14 | 27.96 | 5,030,754 | -0.96(-3.34%) |
Nov 03, 2015 | 28.35 | 29.00 | 27.70 | 28.93 | 4,427,904 | +0.47(+1.65%) |