Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.52 | 22.40 | 21.49 | 22.39 | 9,573,797 | +1.02(+4.78%) |
Jan 28, 2016 | 21.66 | 21.76 | 21.31 | 21.37 | 6,533,464 | -0.17(-0.79%) |
Jan 27, 2016 | 21.45 | 22.04 | 21.29 | 21.54 | 10,335,967 | +0.03(+0.12%) |
Jan 26, 2016 | 21.47 | 21.79 | 21.32 | 21.51 | 12,828,402 | +0.19(+0.89%) |
Jan 25, 2016 | 22.89 | 22.91 | 21.27 | 21.32 | 22,368,742 | -2.53(-10.62%) |
Jan 22, 2016 | 23.58 | 24.09 | 23.58 | 23.86 | 5,674,373 | +0.65(+2.79%) |
Jan 21, 2016 | 23.20 | 23.56 | 22.87 | 23.21 | 5,127,852 | +0.11(+0.48%) |
Jan 20, 2016 | 22.95 | 23.31 | 22.27 | 23.10 | 7,101,167 | -0.23(-0.98%) |
Jan 19, 2016 | 24.06 | 24.10 | 22.92 | 23.33 | 6,748,434 | -0.51(-2.14%) |
Jan 15, 2016 | 23.23 | 23.84 | 23.84 | 23.84 | 7,761,287 | -0.08(-0.33%) |
Jan 14, 2016 | 23.67 | 24.08 | 23.36 | 23.92 | 6,273,667 | +0.32(+1.36%) |
Jan 13, 2016 | 23.92 | 24.25 | 23.55 | 23.59 | 6,054,021 | -0.20(-0.83%) |
Jan 12, 2016 | 24.03 | 24.14 | 23.53 | 23.79 | 6,050,853 | -0.03(-0.14%) |
Jan 11, 2016 | 23.68 | 23.92 | 23.53 | 23.82 | 8,970,709 | +0.33(+1.39%) |
Jan 08, 2016 | 23.76 | 24.07 | 23.42 | 23.50 | 7,305,038 | -0.26(-1.07%) |
Jan 07, 2016 | 24.08 | 24.36 | 23.68 | 23.75 | 7,413,208 | -0.72(-2.94%) |
Jan 06, 2016 | 24.52 | 24.60 | 24.30 | 24.47 | 5,403,909 | -0.39(-1.58%) |
Jan 05, 2016 | 24.73 | 24.87 | 24.49 | 24.86 | 5,063,267 | +0.21(+0.85%) |
Jan 04, 2016 | 24.32 | 24.65 | 24.12 | 24.65 | 6,287,252 | -0.02(-0.08%) |
Dec 31, 2015 | 24.92 | 24.67 | 24.67 | 24.67 | 3,930,529 | -0.33(-1.31%) |
Dec 30, 2015 | 25.21 | 25.39 | 24.98 | 25.00 | 3,705,562 | -0.29(-1.16%) |
Dec 29, 2015 | 25.11 | 25.36 | 25.01 | 25.30 | 4,409,244 | +0.35(+1.39%) |
Dec 28, 2015 | 25.10 | 25.16 | 24.84 | 24.95 | 3,427,938 | -0.26(-1.04%) |
Dec 24, 2015 | 25.12 | 25.21 | 25.21 | 25.21 | 1,753,573 | +0.12(+0.50%) |
Dec 23, 2015 | 24.83 | 25.10 | 24.69 | 25.09 | 3,838,073 | +0.45(+1.81%) |
Dec 22, 2015 | 24.47 | 24.79 | 24.28 | 24.64 | 5,677,753 | +0.23(+0.94%) |
Dec 21, 2015 | 24.35 | 24.62 | 24.18 | 24.41 | 4,543,345 | +0.33(+1.36%) |
Dec 18, 2015 | 24.57 | 24.60 | 24.06 | 24.09 | 9,557,952 | -0.60(-2.44%) |
Dec 17, 2015 | 25.32 | 25.36 | 24.69 | 24.69 | 5,197,255 | -0.56(-2.23%) |
Dec 16, 2015 | 25.12 | 25.30 | 24.71 | 25.25 | 5,330,617 | +0.27(+1.10%) |
Dec 15, 2015 | 24.85 | 25.17 | 24.75 | 24.98 | 6,165,140 | +0.39(+1.57%) |
Dec 14, 2015 | 24.92 | 24.99 | 24.41 | 24.59 | 5,061,333 | -0.37(-1.47%) |
Dec 11, 2015 | 25.20 | 25.26 | 24.88 | 24.96 | 3,883,372 | -0.41(-1.63%) |
Dec 10, 2015 | 25.75 | 25.86 | 25.34 | 25.37 | 3,553,765 | -0.42(-1.62%) |
Dec 09, 2015 | 25.60 | 26.13 | 25.58 | 25.79 | 4,272,563 | +0.07(+0.25%) |
Dec 08, 2015 | 25.76 | 26.13 | 25.63 | 25.72 | 4,499,566 | -0.31(-1.21%) |
Dec 07, 2015 | 26.15 | 26.22 | 25.83 | 26.04 | 3,264,347 | -0.29(-1.12%) |
Dec 04, 2015 | 25.95 | 26.39 | 25.75 | 26.33 | 4,793,602 | +0.41(+1.57%) |
Dec 03, 2015 | 26.21 | 26.47 | 25.77 | 25.92 | 6,906,402 | -0.30(-1.15%) |
Dec 02, 2015 | 26.87 | 26.95 | 26.12 | 26.23 | 8,117,389 | -0.75(-2.79%) |
Dec 01, 2015 | 27.44 | 27.57 | 26.77 | 26.98 | 5,541,571 | -0.40(-1.46%) |
Nov 30, 2015 | 27.51 | 27.73 | 27.26 | 27.38 | 7,717,179 | -0.01(-0.05%) |
Nov 27, 2015 | 27.28 | 27.56 | 27.16 | 27.39 | 1,631,578 | +0.14(+0.50%) |
Nov 25, 2015 | 27.36 | 27.25 | 27.25 | 27.25 | 3,244,654 | -0.12(-0.45%) |
Nov 24, 2015 | 26.84 | 27.44 | 26.75 | 27.38 | 4,854,362 | +0.42(+1.55%) |
Nov 23, 2015 | 26.95 | 27.42 | 26.89 | 26.96 | 3,282,376 | -0.02(-0.07%) |
Nov 20, 2015 | 27.15 | 27.38 | 26.87 | 26.98 | 3,267,497 | -0.03(-0.10%) |
Nov 19, 2015 | 26.85 | 27.12 | 26.85 | 27.00 | 3,943,496 | +0.13(+0.49%) |
Nov 18, 2015 | 26.18 | 26.93 | 26.18 | 26.87 | 4,785,505 | +0.78(+2.98%) |
Nov 17, 2015 | 26.32 | 27.30 | 26.09 | 26.09 | 10,809,813 | -0.08(-0.30%) |
Nov 16, 2015 | 26.28 | 26.37 | 25.91 | 26.17 | 6,920,190 | -0.13(-0.50%) |
Nov 13, 2015 | 26.34 | 26.63 | 26.17 | 26.30 | 5,656,978 | -0.03(-0.12%) |
Nov 12, 2015 | 27.16 | 27.29 | 26.32 | 26.34 | 4,512,385 | -1.09(-3.97%) |
Nov 11, 2015 | 27.28 | 27.50 | 27.14 | 27.43 | 4,969,896 | +0.24(+0.88%) |
Nov 10, 2015 | 27.22 | 27.43 | 26.84 | 27.19 | 3,687,729 | -0.10(-0.38%) |
Nov 09, 2015 | 27.45 | 27.55 | 27.09 | 27.29 | 4,200,936 | -0.29(-1.03%) |
Nov 06, 2015 | 27.12 | 27.67 | 26.98 | 27.57 | 6,700,894 | +0.33(+1.21%) |
Nov 05, 2015 | 27.55 | 27.70 | 27.12 | 27.24 | 4,721,636 | -0.30(-1.11%) |
Nov 04, 2015 | 27.86 | 27.92 | 27.50 | 27.55 | 3,700,132 | -0.18(-0.63%) |
Nov 03, 2015 | 27.94 | 28.14 | 27.70 | 27.72 | 3,965,489 | -0.41(-1.47%) |