Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.82 | 24.21 | 23.70 | 24.21 | 16,462,858 | +0.51(+2.14%) |
Jan 28, 2016 | 24.07 | 24.08 | 23.20 | 23.70 | 20,076,666 | -0.16(-0.65%) |
Jan 27, 2016 | 24.27 | 24.42 | 23.69 | 23.86 | 15,820,389 | -0.36(-1.48%) |
Jan 26, 2016 | 24.02 | 24.30 | 23.72 | 24.22 | 14,271,429 | +0.34(+1.44%) |
Jan 25, 2016 | 23.95 | 24.17 | 23.70 | 23.87 | 41,172,644 | -0.04(-0.17%) |
Jan 22, 2016 | 24.63 | 24.74 | 23.71 | 23.91 | 22,409,724 | -0.22(-0.91%) |
Jan 21, 2016 | 24.06 | 24.61 | 23.74 | 24.13 | 19,396,498 | +0.11(+0.44%) |
Jan 20, 2016 | 23.57 | 24.42 | 23.13 | 24.03 | 26,300,534 | +0.02(+0.07%) |
Jan 19, 2016 | 24.44 | 24.50 | 23.61 | 24.01 | 21,822,874 | -0.14(-0.57%) |
Jan 15, 2016 | 24.06 | 24.15 | 24.15 | 24.15 | 32,688,862 | -0.60(-2.41%) |
Jan 14, 2016 | 25.16 | 25.23 | 24.05 | 24.75 | 33,186,196 | -0.16(-0.62%) |
Jan 13, 2016 | 26.00 | 26.05 | 24.58 | 24.90 | 38,660,816 | +0.16(+0.63%) |
Jan 12, 2016 | 25.02 | 25.11 | 24.34 | 24.75 | 16,404,408 | +0.04(+0.17%) |
Jan 11, 2016 | 24.80 | 24.89 | 24.24 | 24.71 | 20,648,416 | +0.59(+2.44%) |
Jan 08, 2016 | 24.88 | 25.07 | 24.03 | 24.12 | 20,138,704 | -0.38(-1.53%) |
Jan 07, 2016 | 24.71 | 25.17 | 24.36 | 24.49 | 25,748,954 | -1.05(-4.09%) |
Jan 06, 2016 | 26.09 | 26.12 | 25.33 | 25.54 | 33,688,308 | -0.95(-3.58%) |
Jan 05, 2016 | 27.22 | 27.29 | 26.28 | 26.49 | 24,187,326 | -0.72(-2.64%) |
Jan 04, 2016 | 27.32 | 27.39 | 26.82 | 27.21 | 18,213,192 | -0.57(-2.06%) |
Dec 31, 2015 | 27.94 | 27.78 | 27.78 | 27.78 | 8,063,826 | -0.26(-0.93%) |
Dec 30, 2015 | 28.03 | 28.22 | 28.00 | 28.04 | 5,745,624 | -0.14(-0.49%) |
Dec 29, 2015 | 28.31 | 28.33 | 27.90 | 28.18 | 8,639,795 | -0.01(-0.03%) |
Dec 28, 2015 | 28.20 | 28.32 | 28.01 | 28.19 | 6,548,792 | -0.07(-0.26%) |
Dec 24, 2015 | 28.36 | 28.26 | 28.26 | 28.26 | 3,838,215 | -0.15(-0.52%) |
Dec 23, 2015 | 28.19 | 28.54 | 28.08 | 28.41 | 10,794,904 | +0.40(+1.43%) |
Dec 22, 2015 | 27.94 | 28.17 | 27.83 | 28.01 | 11,267,954 | +0.38(+1.36%) |
Dec 21, 2015 | 27.60 | 27.82 | 27.43 | 27.63 | 15,696,615 | +0.13(+0.48%) |
Dec 18, 2015 | 27.74 | 27.82 | 27.40 | 27.50 | 23,838,272 | -0.36(-1.29%) |
Dec 17, 2015 | 28.71 | 28.81 | 27.82 | 27.86 | 17,461,674 | -0.84(-2.93%) |
Dec 16, 2015 | 28.05 | 28.72 | 27.97 | 28.70 | 18,071,332 | +0.78(+2.81%) |
Dec 15, 2015 | 28.09 | 28.26 | 27.72 | 27.92 | 17,165,634 | +0.12(+0.44%) |
Dec 14, 2015 | 28.11 | 28.16 | 27.52 | 27.79 | 17,064,042 | -0.13(-0.46%) |
Dec 11, 2015 | 28.40 | 28.62 | 27.70 | 27.92 | 20,132,132 | -0.87(-3.03%) |
Dec 10, 2015 | 28.49 | 29.01 | 28.43 | 28.80 | 10,921,523 | +0.15(+0.51%) |
Dec 09, 2015 | 28.53 | 28.85 | 28.17 | 28.65 | 14,463,449 | -0.02(-0.08%) |
Dec 08, 2015 | 28.96 | 28.99 | 28.47 | 28.68 | 14,725,253 | -0.53(-1.80%) |
Dec 07, 2015 | 29.47 | 29.52 | 29.09 | 29.20 | 13,983,385 | -0.10(-0.33%) |
Dec 04, 2015 | 28.77 | 29.37 | 28.59 | 29.30 | 14,306,236 | +0.63(+2.20%) |
Dec 03, 2015 | 28.96 | 29.10 | 28.47 | 28.67 | 13,357,506 | -0.21(-0.73%) |
Dec 02, 2015 | 29.35 | 29.39 | 28.79 | 28.88 | 11,935,256 | -0.43(-1.46%) |
Dec 01, 2015 | 29.06 | 29.37 | 28.93 | 29.31 | 15,659,480 | +0.05(+0.17%) |
Nov 30, 2015 | 29.58 | 29.81 | 29.25 | 29.26 | 17,267,468 | -0.14(-0.47%) |
Nov 27, 2015 | 29.39 | 29.49 | 29.27 | 29.39 | 3,587,241 | +0.02(+0.08%) |
Nov 25, 2015 | 29.22 | 29.37 | 29.37 | 29.37 | 9,023,269 | +0.10(+0.33%) |
Nov 24, 2015 | 28.90 | 29.36 | 28.85 | 29.27 | 12,776,204 | +0.11(+0.39%) |
Nov 23, 2015 | 29.41 | 29.80 | 29.14 | 29.16 | 12,072,080 | -0.21(-0.72%) |
Nov 20, 2015 | 29.35 | 29.44 | 29.10 | 29.37 | 13,354,310 | +0.16(+0.55%) |
Nov 19, 2015 | 29.44 | 29.48 | 29.15 | 29.21 | 12,076,072 | -0.26(-0.88%) |
Nov 18, 2015 | 28.61 | 29.48 | 28.53 | 29.47 | 18,391,702 | +1.01(+3.55%) |
Nov 17, 2015 | 28.48 | 28.76 | 28.30 | 28.46 | 14,534,654 | +0.03(+0.11%) |
Nov 16, 2015 | 27.73 | 28.47 | 27.71 | 28.43 | 17,984,220 | +0.70(+2.51%) |
Nov 13, 2015 | 28.26 | 28.43 | 27.63 | 27.73 | 14,959,558 | -0.63(-2.22%) |
Nov 12, 2015 | 28.56 | 28.68 | 28.30 | 28.36 | 13,177,703 | -0.37(-1.29%) |
Nov 11, 2015 | 28.89 | 29.10 | 28.71 | 28.73 | 8,353,957 | -0.06(-0.20%) |
Nov 10, 2015 | 28.72 | 28.80 | 28.42 | 28.79 | 11,984,542 | -0.04(-0.14%) |
Nov 09, 2015 | 29.08 | 29.19 | 28.64 | 28.83 | 12,366,978 | -0.06(-0.22%) |
Nov 06, 2015 | 28.55 | 28.93 | 28.50 | 28.89 | 11,601,918 | +0.25(+0.87%) |
Nov 05, 2015 | 28.72 | 28.74 | 28.44 | 28.64 | 9,501,911 | +0.02(+0.06%) |
Nov 04, 2015 | 28.96 | 29.03 | 28.59 | 28.63 | 15,734,084 | -0.29(-1.01%) |
Nov 03, 2015 | 28.72 | 29.09 | 28.58 | 28.92 | 18,738,290 | +0.17(+0.59%) |