Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.48 | 24.03 | 23.31 | 24.02 | 2,417,358 | +0.63(+2.67%) |
Jan 28, 2016 | 23.45 | 23.45 | 22.90 | 23.39 | 3,560,866 | +0.73(+3.22%) |
Jan 27, 2016 | 22.68 | 23.29 | 22.40 | 22.66 | 3,773,250 | -0.15(-0.65%) |
Jan 26, 2016 | 22.36 | 22.81 | 22.05 | 22.81 | 2,361,165 | +0.88(+3.99%) |
Jan 25, 2016 | 22.65 | 23.10 | 21.92 | 21.93 | 3,300,528 | -1.09(-4.73%) |
Jan 22, 2016 | 22.83 | 23.17 | 22.47 | 23.02 | 2,797,255 | +0.96(+4.37%) |
Jan 21, 2016 | 21.35 | 22.32 | 21.24 | 22.06 | 3,755,130 | +0.68(+3.17%) |
Jan 20, 2016 | 21.62 | 21.72 | 20.67 | 21.38 | 5,161,025 | -0.66(-2.97%) |
Jan 19, 2016 | 22.73 | 22.82 | 21.69 | 22.04 | 2,504,996 | -0.52(-2.32%) |
Jan 15, 2016 | 22.32 | 22.56 | 22.56 | 22.56 | 3,792,911 | -0.68(-2.91%) |
Jan 14, 2016 | 22.44 | 23.43 | 22.15 | 23.23 | 3,429,422 | +0.98(+4.40%) |
Jan 13, 2016 | 22.98 | 23.21 | 22.05 | 22.26 | 3,228,091 | -0.49(-2.14%) |
Jan 12, 2016 | 22.98 | 23.08 | 22.12 | 22.74 | 2,317,706 | +0.08(+0.36%) |
Jan 11, 2016 | 23.25 | 23.31 | 22.39 | 22.66 | 2,024,308 | -0.49(-2.13%) |
Jan 08, 2016 | 23.65 | 23.70 | 23.07 | 23.15 | 1,616,327 | -0.30(-1.29%) |
Jan 07, 2016 | 23.59 | 24.13 | 23.36 | 23.46 | 5,283,886 | -0.58(-2.42%) |
Jan 06, 2016 | 24.39 | 24.49 | 23.88 | 24.04 | 2,044,305 | -0.94(-3.77%) |
Jan 05, 2016 | 24.88 | 25.00 | 24.59 | 24.98 | 1,294,531 | +0.10(+0.41%) |
Jan 04, 2016 | 24.85 | 25.07 | 24.47 | 24.88 | 1,925,316 | -0.04(-0.18%) |
Dec 31, 2015 | 24.63 | 24.92 | 24.92 | 24.92 | 1,468,114 | +0.12(+0.47%) |
Dec 30, 2015 | 24.85 | 25.18 | 24.79 | 24.80 | 1,394,398 | -0.38(-1.52%) |
Dec 29, 2015 | 25.44 | 25.52 | 25.05 | 25.19 | 947,305 | +0.17(+0.68%) |
Dec 28, 2015 | 25.10 | 25.17 | 24.91 | 25.02 | 1,399,383 | -0.49(-1.93%) |
Dec 24, 2015 | 25.75 | 25.51 | 25.51 | 25.51 | 596,077 | -0.25(-0.96%) |
Dec 23, 2015 | 25.11 | 25.76 | 25.05 | 25.76 | 3,963,766 | +1.08(+4.38%) |
Dec 22, 2015 | 24.46 | 24.79 | 24.34 | 24.68 | 2,063,612 | +0.30(+1.23%) |
Dec 21, 2015 | 24.43 | 24.58 | 24.13 | 24.38 | 1,844,799 | -0.01(-0.03%) |
Dec 18, 2015 | 24.77 | 24.82 | 24.38 | 24.38 | 2,138,815 | -0.45(-1.79%) |
Dec 17, 2015 | 25.49 | 25.52 | 24.81 | 24.83 | 3,681,627 | -0.64(-2.50%) |
Dec 16, 2015 | 25.54 | 25.79 | 25.20 | 25.46 | 3,658,609 | -0.18(-0.71%) |
Dec 15, 2015 | 25.22 | 25.73 | 25.22 | 25.65 | 3,804,766 | +0.74(+2.96%) |
Dec 14, 2015 | 24.64 | 25.05 | 24.40 | 24.91 | 3,243,365 | +0.15(+0.59%) |
Dec 11, 2015 | 25.27 | 25.35 | 24.74 | 24.76 | 2,372,350 | -0.91(-3.53%) |
Dec 10, 2015 | 25.44 | 26.00 | 25.35 | 25.67 | 1,459,671 | +0.20(+0.80%) |
Dec 09, 2015 | 25.21 | 26.04 | 25.14 | 25.46 | 2,184,710 | +0.33(+1.31%) |
Dec 08, 2015 | 24.96 | 25.53 | 24.64 | 25.14 | 2,879,750 | -0.33(-1.29%) |
Dec 07, 2015 | 25.86 | 25.90 | 25.14 | 25.46 | 2,166,369 | -1.00(-3.78%) |
Dec 04, 2015 | 26.36 | 26.63 | 25.98 | 26.46 | 2,041,814 | -0.20(-0.74%) |
Dec 03, 2015 | 27.33 | 27.36 | 26.53 | 26.66 | 1,366,903 | -0.50(-1.86%) |
Dec 02, 2015 | 27.84 | 27.98 | 27.11 | 27.17 | 1,454,251 | -0.90(-3.20%) |
Dec 01, 2015 | 27.87 | 28.07 | 27.82 | 28.06 | 644,704 | +0.20(+0.73%) |
Nov 30, 2015 | 27.85 | 28.12 | 27.77 | 27.86 | 979,992 | +0.12(+0.45%) |
Nov 27, 2015 | 27.72 | 27.87 | 27.66 | 27.74 | 285,579 | -0.24(-0.86%) |
Nov 25, 2015 | 27.96 | 27.98 | 27.98 | 27.98 | 678,879 | -0.20(-0.73%) |
Nov 24, 2015 | 27.65 | 28.30 | 27.65 | 28.18 | 1,191,522 | +0.64(+2.31%) |
Nov 23, 2015 | 27.26 | 27.70 | 27.17 | 27.55 | 400,329 | +0.18(+0.64%) |
Nov 20, 2015 | 27.68 | 27.81 | 27.34 | 27.37 | 392,369 | -0.27(-0.98%) |
Nov 19, 2015 | 27.87 | 28.02 | 27.46 | 27.64 | 707,702 | -0.39(-1.41%) |
Nov 18, 2015 | 27.73 | 28.07 | 27.52 | 28.04 | 779,296 | +0.46(+1.67%) |
Nov 17, 2015 | 27.77 | 27.93 | 27.50 | 27.58 | 590,993 | -0.33(-1.18%) |
Nov 16, 2015 | 26.97 | 27.92 | 26.97 | 27.90 | 594,013 | +0.93(+3.44%) |
Nov 13, 2015 | 27.01 | 27.20 | 26.68 | 26.98 | 750,584 | -0.12(-0.46%) |
Nov 12, 2015 | 27.41 | 27.57 | 27.08 | 27.10 | 1,061,162 | -0.69(-2.47%) |
Nov 11, 2015 | 28.39 | 28.39 | 27.72 | 27.79 | 336,076 | -0.59(-2.09%) |
Nov 10, 2015 | 28.26 | 28.58 | 28.09 | 28.38 | 450,519 | +0.10(+0.36%) |
Nov 09, 2015 | 28.52 | 28.82 | 28.19 | 28.28 | 374,902 | -0.31(-1.10%) |
Nov 06, 2015 | 28.49 | 28.70 | 28.19 | 28.59 | 609,391 | -0.13(-0.46%) |
Nov 05, 2015 | 28.86 | 29.21 | 28.63 | 28.72 | 1,011,288 | -0.34(-1.16%) |
Nov 04, 2015 | 29.38 | 29.41 | 28.85 | 29.06 | 823,895 | -0.28(-0.95%) |
Nov 03, 2015 | 28.80 | 29.53 | 28.76 | 29.34 | 1,357,116 | +0.72(+2.50%) |