Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.67 | 23.33 | 22.34 | 23.31 | 5,342,822 | +0.86(+3.82%) |
Jan 28, 2016 | 22.89 | 23.03 | 22.29 | 22.45 | 5,000,404 | -0.31(-1.36%) |
Jan 27, 2016 | 22.59 | 23.10 | 22.50 | 22.76 | 6,485,618 | +0.09(+0.39%) |
Jan 26, 2016 | 22.40 | 22.72 | 22.05 | 22.67 | 3,970,625 | +0.26(+1.18%) |
Jan 25, 2016 | 22.69 | 22.72 | 22.36 | 22.41 | 6,245,228 | -0.18(-0.78%) |
Jan 22, 2016 | 22.57 | 23.13 | 22.44 | 22.59 | 6,182,692 | +0.58(+2.65%) |
Jan 21, 2016 | 21.48 | 22.40 | 21.31 | 22.00 | 9,887,378 | +0.57(+2.68%) |
Jan 20, 2016 | 21.45 | 21.70 | 20.99 | 21.43 | 7,876,196 | -0.40(-1.82%) |
Jan 19, 2016 | 22.14 | 22.45 | 21.60 | 21.83 | 7,726,702 | -0.10(-0.44%) |
Jan 15, 2016 | 21.56 | 21.92 | 21.92 | 21.92 | 8,449,888 | -0.11(-0.52%) |
Jan 14, 2016 | 21.71 | 22.17 | 21.29 | 22.04 | 8,532,838 | +0.36(+1.67%) |
Jan 13, 2016 | 22.61 | 22.79 | 21.65 | 21.68 | 6,518,438 | -0.87(-3.84%) |
Jan 12, 2016 | 22.47 | 22.67 | 22.13 | 22.54 | 8,896,223 | +0.33(+1.47%) |
Jan 11, 2016 | 22.59 | 22.81 | 21.97 | 22.21 | 8,000,278 | -0.34(-1.49%) |
Jan 08, 2016 | 23.19 | 23.34 | 22.50 | 22.55 | 9,906,704 | -0.53(-2.30%) |
Jan 07, 2016 | 23.65 | 23.91 | 22.89 | 23.08 | 6,479,294 | -1.10(-4.57%) |
Jan 06, 2016 | 24.05 | 24.47 | 23.69 | 24.18 | 7,117,804 | -0.19(-0.78%) |
Jan 05, 2016 | 24.55 | 24.79 | 24.26 | 24.37 | 2,854,225 | -0.10(-0.40%) |
Jan 04, 2016 | 24.50 | 24.54 | 24.19 | 24.47 | 3,832,987 | -0.44(-1.77%) |
Dec 31, 2015 | 24.92 | 24.91 | 24.91 | 24.91 | 2,381,943 | -0.10(-0.39%) |
Dec 30, 2015 | 25.08 | 25.27 | 24.97 | 25.01 | 1,756,078 | -0.11(-0.46%) |
Dec 29, 2015 | 25.29 | 25.31 | 25.03 | 25.12 | 2,041,524 | +0.03(+0.11%) |
Dec 28, 2015 | 24.87 | 25.12 | 24.80 | 25.10 | 1,703,953 | +0.06(+0.25%) |
Dec 24, 2015 | 24.95 | 25.03 | 25.03 | 25.03 | 1,744,849 | +0.05(+0.21%) |
Dec 23, 2015 | 25.09 | 25.20 | 24.92 | 24.98 | 3,813,124 | +0.06(+0.25%) |
Dec 22, 2015 | 24.78 | 24.96 | 24.54 | 24.92 | 3,285,829 | +0.24(+0.96%) |
Dec 21, 2015 | 24.69 | 24.84 | 24.48 | 24.68 | 3,798,137 | +0.14(+0.57%) |
Dec 18, 2015 | 24.86 | 24.86 | 24.37 | 24.54 | 9,458,460 | -0.43(-1.73%) |
Dec 17, 2015 | 25.92 | 25.98 | 24.97 | 24.97 | 5,057,240 | -0.93(-3.60%) |
Dec 16, 2015 | 25.62 | 26.10 | 25.52 | 25.91 | 5,532,213 | +0.55(+2.15%) |
Dec 15, 2015 | 25.88 | 26.05 | 25.32 | 25.36 | 5,549,692 | -0.36(-1.40%) |
Dec 14, 2015 | 25.60 | 25.73 | 25.22 | 25.72 | 4,091,488 | +0.23(+0.90%) |
Dec 11, 2015 | 25.53 | 25.80 | 25.38 | 25.49 | 3,405,976 | -0.26(-0.99%) |
Dec 10, 2015 | 25.72 | 25.95 | 25.44 | 25.75 | 4,161,527 | -0.04(-0.17%) |
Dec 09, 2015 | 26.07 | 26.39 | 25.65 | 25.79 | 3,703,403 | -0.40(-1.51%) |
Dec 08, 2015 | 26.05 | 26.40 | 25.96 | 26.19 | 3,241,382 | -0.17(-0.63%) |
Dec 07, 2015 | 26.30 | 26.42 | 26.17 | 26.35 | 2,531,844 | -0.07(-0.27%) |
Dec 04, 2015 | 26.08 | 26.49 | 25.95 | 26.43 | 3,672,469 | +0.45(+1.73%) |
Dec 03, 2015 | 26.58 | 26.64 | 25.80 | 25.98 | 3,587,896 | -0.58(-2.19%) |
Dec 02, 2015 | 26.70 | 26.84 | 26.51 | 26.56 | 3,726,536 | -0.22(-0.82%) |
Dec 01, 2015 | 26.43 | 26.81 | 26.23 | 26.78 | 4,058,889 | +0.45(+1.71%) |
Nov 30, 2015 | 26.66 | 26.76 | 26.26 | 26.33 | 3,971,929 | -0.30(-1.12%) |
Nov 27, 2015 | 26.80 | 26.89 | 26.54 | 26.63 | 1,814,919 | -0.22(-0.82%) |
Nov 25, 2015 | 26.57 | 26.85 | 26.85 | 26.85 | 2,394,212 | +0.27(+1.03%) |
Nov 24, 2015 | 26.43 | 26.72 | 26.39 | 26.57 | 2,924,246 | +0.03(+0.10%) |
Nov 23, 2015 | 26.58 | 26.94 | 26.38 | 26.55 | 4,703,740 | -0.03(-0.10%) |
Nov 20, 2015 | 26.42 | 26.71 | 26.41 | 26.57 | 3,467,992 | +0.21(+0.80%) |
Nov 19, 2015 | 26.27 | 26.49 | 26.19 | 26.36 | 4,479,951 | +0.10(+0.37%) |
Nov 18, 2015 | 25.84 | 26.31 | 25.80 | 26.27 | 4,200,888 | +0.46(+1.77%) |
Nov 17, 2015 | 25.54 | 25.98 | 25.45 | 25.81 | 6,071,211 | +0.48(+1.88%) |
Nov 16, 2015 | 24.98 | 25.40 | 24.76 | 25.33 | 4,398,289 | +0.42(+1.70%) |
Nov 13, 2015 | 25.18 | 25.29 | 24.85 | 24.91 | 3,818,719 | -0.33(-1.29%) |
Nov 12, 2015 | 25.43 | 25.59 | 25.21 | 25.24 | 4,085,767 | -0.43(-1.68%) |
Nov 11, 2015 | 25.47 | 25.82 | 25.34 | 25.67 | 3,458,141 | +0.32(+1.25%) |
Nov 10, 2015 | 24.97 | 25.39 | 24.89 | 25.35 | 3,985,358 | +0.34(+1.37%) |
Nov 09, 2015 | 25.13 | 25.17 | 24.72 | 25.01 | 5,302,089 | -0.17(-0.66%) |
Nov 06, 2015 | 25.63 | 25.74 | 25.15 | 25.18 | 7,681,977 | -0.57(-2.22%) |
Nov 05, 2015 | 25.54 | 25.80 | 25.31 | 25.75 | 3,692,636 | +0.20(+0.79%) |
Nov 04, 2015 | 25.88 | 26.01 | 25.51 | 25.54 | 6,128,832 | -0.33(-1.29%) |
Nov 03, 2015 | 25.77 | 25.99 | 25.46 | 25.88 | 5,914,232 | +0.04(+0.17%) |