Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.67 | 21.06 | 20.67 | 21.05 | 10,527,199 | +0.54(+2.63%) |
Jan 28, 2016 | 20.65 | 20.70 | 20.30 | 20.51 | 10,721,236 | -0.07(-0.33%) |
Jan 27, 2016 | 20.72 | 20.95 | 20.50 | 20.58 | 9,026,809 | -0.23(-1.11%) |
Jan 26, 2016 | 20.57 | 20.82 | 20.55 | 20.81 | 11,059,715 | +0.47(+2.29%) |
Jan 25, 2016 | 20.47 | 20.56 | 20.34 | 20.34 | 13,803,401 | -0.31(-1.49%) |
Jan 22, 2016 | 20.57 | 20.68 | 20.47 | 20.65 | 11,324,421 | +0.72(+3.59%) |
Jan 21, 2016 | 19.87 | 20.14 | 19.68 | 19.94 | 17,140,062 | +0.23(+1.19%) |
Jan 20, 2016 | 19.70 | 19.83 | 19.25 | 19.70 | 19,685,068 | -0.32(-1.62%) |
Jan 19, 2016 | 20.19 | 20.22 | 19.83 | 20.02 | 15,181,464 | +0.29(+1.48%) |
Jan 15, 2016 | 19.69 | 19.73 | 19.73 | 19.73 | 24,000,836 | -0.74(-3.60%) |
Jan 14, 2016 | 20.22 | 20.58 | 20.05 | 20.47 | 15,292,127 | +0.26(+1.28%) |
Jan 13, 2016 | 20.81 | 20.82 | 20.15 | 20.21 | 27,333,692 | -0.50(-2.40%) |
Jan 12, 2016 | 20.77 | 20.82 | 20.52 | 20.71 | 29,034,104 | +0.23(+1.13%) |
Jan 11, 2016 | 20.58 | 20.62 | 20.23 | 20.48 | 16,117,166 | +0.24(+1.20%) |
Jan 08, 2016 | 20.68 | 20.74 | 20.18 | 20.23 | 22,841,312 | -0.15(-0.75%) |
Jan 07, 2016 | 20.54 | 20.78 | 20.35 | 20.39 | 17,825,288 | -0.60(-2.87%) |
Jan 06, 2016 | 20.95 | 21.09 | 20.85 | 20.99 | 13,997,225 | -0.43(-1.98%) |
Jan 05, 2016 | 21.41 | 21.47 | 21.28 | 21.42 | 8,398,423 | -0.05(-0.25%) |
Jan 04, 2016 | 21.42 | 21.47 | 21.17 | 21.47 | 10,645,220 | -0.32(-1.45%) |
Dec 31, 2015 | 21.89 | 21.79 | 21.79 | 21.79 | 10,918,318 | -0.25(-1.14%) |
Dec 30, 2015 | 22.10 | 22.20 | 22.02 | 22.04 | 10,583,806 | -0.23(-1.04%) |
Dec 29, 2015 | 22.17 | 22.28 | 22.14 | 22.27 | 12,776,851 | +0.32(+1.44%) |
Dec 28, 2015 | 21.99 | 21.99 | 21.86 | 21.95 | 10,646,091 | -0.09(-0.42%) |
Dec 24, 2015 | 22.03 | 22.04 | 22.04 | 22.04 | 7,980,519 | -0.10(-0.46%) |
Dec 23, 2015 | 21.97 | 22.15 | 21.95 | 22.15 | 13,264,178 | +0.47(+2.15%) |
Dec 22, 2015 | 21.58 | 21.70 | 21.46 | 21.68 | 17,906,872 | +0.09(+0.41%) |
Dec 21, 2015 | 21.95 | 21.98 | 21.46 | 21.59 | 12,005,499 | -0.11(-0.50%) |
Dec 18, 2015 | 21.96 | 21.99 | 21.70 | 21.70 | 27,786,420 | -0.51(-2.29%) |
Dec 17, 2015 | 22.44 | 22.46 | 22.21 | 22.21 | 29,984,278 | -0.07(-0.32%) |
Dec 16, 2015 | 22.08 | 22.33 | 21.90 | 22.28 | 21,303,058 | +0.48(+2.21%) |
Dec 15, 2015 | 21.76 | 21.91 | 21.74 | 21.80 | 23,773,694 | +0.32(+1.49%) |
Dec 14, 2015 | 21.52 | 21.59 | 21.11 | 21.48 | 34,234,336 | +0.00(+0.02%) |
Dec 11, 2015 | 21.64 | 21.72 | 21.44 | 21.47 | 18,564,126 | -0.55(-2.50%) |
Dec 10, 2015 | 22.10 | 22.19 | 22.02 | 22.02 | 13,599,745 | +0.09(+0.40%) |
Dec 09, 2015 | 22.13 | 22.38 | 21.80 | 21.94 | 22,781,322 | -0.40(-1.77%) |
Dec 08, 2015 | 22.35 | 22.47 | 22.22 | 22.33 | 13,538,576 | -0.49(-2.15%) |
Dec 07, 2015 | 22.92 | 22.94 | 22.72 | 22.82 | 15,298,817 | +0.03(+0.15%) |
Dec 04, 2015 | 22.35 | 22.81 | 22.34 | 22.79 | 19,959,430 | +0.46(+2.04%) |
Dec 03, 2015 | 23.04 | 23.04 | 22.25 | 22.33 | 34,525,136 | -0.99(-4.23%) |
Dec 02, 2015 | 23.52 | 23.62 | 23.26 | 23.32 | 13,453,758 | -0.28(-1.17%) |
Dec 01, 2015 | 23.66 | 23.70 | 23.50 | 23.59 | 15,761,591 | -0.12(-0.49%) |
Nov 30, 2015 | 23.73 | 23.80 | 23.69 | 23.71 | 14,862,733 | +0.09(+0.38%) |
Nov 27, 2015 | 23.65 | 23.70 | 23.60 | 23.62 | 4,914,820 | +0.23(+0.97%) |
Nov 25, 2015 | 23.40 | 23.39 | 23.39 | 23.39 | 7,268,153 | +0.21(+0.89%) |
Nov 24, 2015 | 23.00 | 23.21 | 23.00 | 23.19 | 7,798,091 | -0.12(-0.52%) |
Nov 23, 2015 | 23.39 | 23.47 | 23.26 | 23.31 | 6,839,109 | -0.11(-0.45%) |
Nov 20, 2015 | 23.42 | 23.52 | 23.39 | 23.41 | 8,772,819 | +0.09(+0.37%) |
Nov 19, 2015 | 23.35 | 23.42 | 23.29 | 23.33 | 8,039,269 | -0.05(-0.23%) |
Nov 18, 2015 | 23.24 | 23.41 | 23.17 | 23.38 | 11,708,974 | +0.19(+0.83%) |
Nov 17, 2015 | 23.22 | 23.36 | 23.12 | 23.19 | 12,514,849 | +0.19(+0.82%) |
Nov 16, 2015 | 22.66 | 23.00 | 22.65 | 23.00 | 9,822,333 | +0.37(+1.61%) |
Nov 13, 2015 | 22.65 | 22.81 | 22.51 | 22.63 | 11,162,053 | -0.11(-0.50%) |
Nov 12, 2015 | 22.97 | 23.05 | 22.75 | 22.75 | 11,929,590 | -0.46(-2.00%) |
Nov 11, 2015 | 23.30 | 23.35 | 23.19 | 23.21 | 13,218,422 | +0.08(+0.36%) |
Nov 10, 2015 | 23.04 | 23.17 | 23.01 | 23.13 | 26,409,552 | +0.03(+0.13%) |
Nov 09, 2015 | 23.28 | 23.30 | 22.99 | 23.10 | 9,592,463 | -0.36(-1.54%) |
Nov 06, 2015 | 23.42 | 23.49 | 23.25 | 23.46 | 11,754,277 | +0.17(+0.71%) |
Nov 05, 2015 | 23.33 | 23.39 | 23.21 | 23.29 | 14,389,110 | +0.07(+0.31%) |
Nov 04, 2015 | 23.32 | 23.33 | 23.14 | 23.22 | 8,515,645 | +0.05(+0.23%) |
Nov 03, 2015 | 23.04 | 23.24 | 23.04 | 23.17 | 7,551,795 | +0.03(+0.13%) |