Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.77 | 24.33 | 23.60 | 24.32 | 2,387,439 | +0.63(+2.67%) |
Jan 28, 2016 | 23.74 | 23.74 | 23.19 | 23.68 | 3,516,795 | +0.74(+3.22%) |
Jan 27, 2016 | 22.97 | 23.58 | 22.68 | 22.94 | 3,726,550 | -0.15(-0.65%) |
Jan 26, 2016 | 22.64 | 23.09 | 22.33 | 23.09 | 2,331,942 | +0.89(+3.99%) |
Jan 25, 2016 | 22.94 | 23.39 | 22.20 | 22.21 | 3,259,679 | -1.10(-4.73%) |
Jan 22, 2016 | 23.12 | 23.46 | 22.75 | 23.31 | 2,762,635 | +0.98(+4.37%) |
Jan 21, 2016 | 21.62 | 22.60 | 21.51 | 22.33 | 3,708,654 | +0.69(+3.17%) |
Jan 20, 2016 | 21.89 | 21.99 | 20.93 | 21.65 | 5,097,149 | -0.66(-2.97%) |
Jan 19, 2016 | 23.01 | 23.11 | 21.96 | 22.31 | 2,473,993 | -0.53(-2.32%) |
Jan 15, 2016 | 22.60 | 22.84 | 22.84 | 22.84 | 3,745,968 | -0.69(-2.91%) |
Jan 14, 2016 | 22.72 | 23.72 | 22.43 | 23.53 | 3,386,977 | +0.99(+4.40%) |
Jan 13, 2016 | 23.27 | 23.50 | 22.33 | 22.53 | 3,188,138 | -0.49(-2.14%) |
Jan 12, 2016 | 23.27 | 23.37 | 22.39 | 23.03 | 2,289,020 | +0.08(+0.36%) |
Jan 11, 2016 | 23.54 | 23.60 | 22.67 | 22.94 | 1,999,254 | -0.50(-2.13%) |
Jan 08, 2016 | 23.95 | 24.00 | 23.35 | 23.44 | 1,596,323 | -0.31(-1.29%) |
Jan 07, 2016 | 23.88 | 24.43 | 23.65 | 23.75 | 5,218,490 | -0.59(-2.42%) |
Jan 06, 2016 | 24.70 | 24.79 | 24.18 | 24.34 | 2,019,003 | -0.95(-3.77%) |
Jan 05, 2016 | 25.19 | 25.31 | 24.90 | 25.29 | 1,278,509 | +0.10(+0.41%) |
Jan 04, 2016 | 25.17 | 25.39 | 24.78 | 25.19 | 1,901,487 | -0.04(-0.18%) |
Dec 31, 2015 | 24.94 | 25.23 | 25.23 | 25.23 | 1,449,943 | +0.12(+0.47%) |
Dec 30, 2015 | 25.16 | 25.49 | 25.10 | 25.11 | 1,377,140 | -0.39(-1.52%) |
Dec 29, 2015 | 25.75 | 25.84 | 25.36 | 25.50 | 935,580 | +0.17(+0.68%) |
Dec 28, 2015 | 25.41 | 25.49 | 25.22 | 25.33 | 1,382,064 | -0.50(-1.93%) |
Dec 24, 2015 | 26.07 | 25.83 | 25.83 | 25.83 | 588,700 | -0.25(-0.96%) |
Dec 23, 2015 | 25.43 | 26.09 | 25.37 | 26.08 | 3,914,702 | +1.09(+4.38%) |
Dec 22, 2015 | 24.77 | 25.10 | 24.64 | 24.98 | 2,038,069 | +0.30(+1.23%) |
Dec 21, 2015 | 24.73 | 24.89 | 24.44 | 24.68 | 1,821,964 | -0.01(-0.03%) |
Dec 18, 2015 | 25.08 | 25.13 | 24.69 | 24.69 | 2,112,341 | -0.45(-1.79%) |
Dec 17, 2015 | 25.81 | 25.84 | 25.12 | 25.14 | 3,636,056 | -0.64(-2.50%) |
Dec 16, 2015 | 25.86 | 26.12 | 25.52 | 25.78 | 3,613,323 | -0.18(-0.71%) |
Dec 15, 2015 | 25.53 | 26.05 | 25.53 | 25.97 | 3,757,671 | +0.75(+2.96%) |
Dec 14, 2015 | 24.95 | 25.36 | 24.71 | 25.22 | 3,203,218 | +0.15(+0.59%) |
Dec 11, 2015 | 25.58 | 25.67 | 25.05 | 25.07 | 2,342,985 | -0.92(-3.53%) |
Dec 10, 2015 | 25.76 | 26.32 | 25.66 | 25.99 | 1,441,603 | +0.21(+0.80%) |
Dec 09, 2015 | 25.52 | 26.37 | 25.46 | 25.78 | 2,157,668 | +0.33(+1.31%) |
Dec 08, 2015 | 25.27 | 25.85 | 24.95 | 25.45 | 2,844,104 | -0.33(-1.29%) |
Dec 07, 2015 | 26.18 | 26.22 | 25.45 | 25.78 | 2,139,553 | -1.01(-3.78%) |
Dec 04, 2015 | 26.69 | 26.96 | 26.31 | 26.80 | 2,016,541 | -0.20(-0.74%) |
Dec 03, 2015 | 27.68 | 27.71 | 26.87 | 27.00 | 1,349,983 | -0.51(-1.86%) |
Dec 02, 2015 | 28.19 | 28.33 | 27.45 | 27.51 | 1,436,250 | -0.91(-3.20%) |
Dec 01, 2015 | 28.22 | 28.42 | 28.17 | 28.42 | 636,724 | +0.21(+0.73%) |
Nov 30, 2015 | 28.20 | 28.47 | 28.11 | 28.21 | 967,862 | +0.13(+0.45%) |
Nov 27, 2015 | 28.07 | 28.22 | 28.00 | 28.08 | 282,045 | -0.24(-0.86%) |
Nov 25, 2015 | 28.31 | 28.33 | 28.33 | 28.33 | 670,476 | -0.21(-0.73%) |
Nov 24, 2015 | 27.99 | 28.66 | 27.99 | 28.53 | 1,176,773 | +0.64(+2.31%) |
Nov 23, 2015 | 27.60 | 28.05 | 27.51 | 27.89 | 395,374 | +0.18(+0.64%) |
Nov 20, 2015 | 28.02 | 28.16 | 27.68 | 27.71 | 387,512 | -0.27(-0.98%) |
Nov 19, 2015 | 28.22 | 28.37 | 27.80 | 27.99 | 698,942 | -0.40(-1.41%) |
Nov 18, 2015 | 28.08 | 28.42 | 27.86 | 28.39 | 769,650 | +0.47(+1.67%) |
Nov 17, 2015 | 28.12 | 28.28 | 27.85 | 27.92 | 583,678 | -0.33(-1.18%) |
Nov 16, 2015 | 27.31 | 28.27 | 27.31 | 28.25 | 586,661 | +0.94(+3.44%) |
Nov 13, 2015 | 27.35 | 27.54 | 27.02 | 27.31 | 741,293 | -0.13(-0.46%) |
Nov 12, 2015 | 27.75 | 27.91 | 27.42 | 27.44 | 1,048,027 | -0.70(-2.47%) |
Nov 11, 2015 | 28.74 | 28.74 | 28.07 | 28.14 | 331,916 | -0.60(-2.08%) |
Nov 10, 2015 | 28.62 | 28.93 | 28.44 | 28.73 | 444,942 | +0.10(+0.36%) |
Nov 09, 2015 | 28.88 | 29.19 | 28.54 | 28.63 | 370,261 | -0.32(-1.10%) |
Nov 06, 2015 | 28.85 | 29.06 | 28.54 | 28.95 | 601,848 | -0.13(-0.46%) |
Nov 05, 2015 | 29.22 | 29.58 | 28.99 | 29.08 | 998,771 | -0.34(-1.16%) |
Nov 04, 2015 | 29.75 | 29.78 | 29.21 | 29.42 | 813,697 | -0.28(-0.95%) |
Nov 03, 2015 | 29.16 | 29.90 | 29.12 | 29.70 | 1,340,318 | +0.72(+2.50%) |