Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.67 | 23.32 | 22.33 | 23.30 | 5,344,867 | +0.86(+3.82%) |
Jan 28, 2016 | 22.88 | 23.02 | 22.28 | 22.44 | 5,002,319 | -0.31(-1.36%) |
Jan 27, 2016 | 22.58 | 23.09 | 22.49 | 22.75 | 6,488,101 | +0.09(+0.39%) |
Jan 26, 2016 | 22.39 | 22.71 | 22.04 | 22.67 | 3,972,145 | +0.26(+1.18%) |
Jan 25, 2016 | 22.68 | 22.71 | 22.35 | 22.40 | 6,247,620 | -0.18(-0.78%) |
Jan 22, 2016 | 22.56 | 23.12 | 22.44 | 22.58 | 6,185,059 | +0.58(+2.65%) |
Jan 21, 2016 | 21.47 | 22.40 | 21.31 | 21.99 | 9,891,164 | +0.57(+2.68%) |
Jan 20, 2016 | 21.44 | 21.69 | 20.98 | 21.42 | 7,879,212 | -0.40(-1.82%) |
Jan 19, 2016 | 22.14 | 22.44 | 21.59 | 21.82 | 7,729,660 | -0.10(-0.44%) |
Jan 15, 2016 | 21.55 | 21.91 | 21.91 | 21.91 | 8,453,123 | -0.11(-0.52%) |
Jan 14, 2016 | 21.70 | 22.16 | 21.28 | 22.03 | 8,536,105 | +0.36(+1.67%) |
Jan 13, 2016 | 22.60 | 22.78 | 21.64 | 21.67 | 6,520,934 | -0.87(-3.84%) |
Jan 12, 2016 | 22.46 | 22.67 | 22.13 | 22.53 | 8,899,629 | +0.33(+1.47%) |
Jan 11, 2016 | 22.58 | 22.80 | 21.96 | 22.21 | 8,003,341 | -0.34(-1.49%) |
Jan 08, 2016 | 23.19 | 23.34 | 22.49 | 22.54 | 9,910,497 | -0.53(-2.30%) |
Jan 07, 2016 | 23.65 | 23.91 | 22.89 | 23.07 | 6,481,775 | -1.10(-4.57%) |
Jan 06, 2016 | 24.04 | 24.46 | 23.68 | 24.17 | 7,120,529 | -0.19(-0.78%) |
Jan 05, 2016 | 24.54 | 24.78 | 24.25 | 24.36 | 2,855,318 | -0.10(-0.40%) |
Jan 04, 2016 | 24.49 | 24.53 | 24.18 | 24.46 | 3,834,454 | -0.44(-1.77%) |
Dec 31, 2015 | 24.91 | 24.90 | 24.90 | 24.90 | 2,382,855 | -0.10(-0.39%) |
Dec 30, 2015 | 25.07 | 25.26 | 24.96 | 25.00 | 1,756,750 | -0.11(-0.46%) |
Dec 29, 2015 | 25.28 | 25.30 | 25.02 | 25.11 | 2,042,306 | +0.03(+0.11%) |
Dec 28, 2015 | 24.86 | 25.11 | 24.79 | 25.09 | 1,704,605 | +0.06(+0.25%) |
Dec 24, 2015 | 24.94 | 25.02 | 25.02 | 25.02 | 1,745,517 | +0.05(+0.21%) |
Dec 23, 2015 | 25.08 | 25.19 | 24.91 | 24.97 | 3,814,584 | +0.06(+0.25%) |
Dec 22, 2015 | 24.77 | 24.95 | 24.53 | 24.91 | 3,287,087 | +0.24(+0.96%) |
Dec 21, 2015 | 24.68 | 24.83 | 24.47 | 24.67 | 3,799,592 | +0.14(+0.57%) |
Dec 18, 2015 | 24.85 | 24.85 | 24.36 | 24.53 | 9,462,082 | -0.43(-1.73%) |
Dec 17, 2015 | 25.91 | 25.98 | 24.96 | 24.96 | 5,059,176 | -0.93(-3.60%) |
Dec 16, 2015 | 25.61 | 26.09 | 25.51 | 25.90 | 5,534,331 | +0.55(+2.15%) |
Dec 15, 2015 | 25.87 | 26.04 | 25.31 | 25.35 | 5,551,817 | -0.36(-1.40%) |
Dec 14, 2015 | 25.59 | 25.72 | 25.21 | 25.71 | 4,093,054 | +0.23(+0.90%) |
Dec 11, 2015 | 25.52 | 25.79 | 25.37 | 25.48 | 3,407,280 | -0.26(-0.99%) |
Dec 10, 2015 | 25.71 | 25.94 | 25.43 | 25.74 | 4,163,121 | -0.04(-0.17%) |
Dec 09, 2015 | 26.06 | 26.38 | 25.64 | 25.78 | 3,704,821 | -0.40(-1.51%) |
Dec 08, 2015 | 26.04 | 26.39 | 25.95 | 26.18 | 3,242,623 | -0.17(-0.63%) |
Dec 07, 2015 | 26.29 | 26.41 | 26.16 | 26.34 | 2,532,813 | -0.07(-0.27%) |
Dec 04, 2015 | 26.07 | 26.48 | 25.94 | 26.41 | 3,673,876 | +0.45(+1.73%) |
Dec 03, 2015 | 26.57 | 26.63 | 25.79 | 25.97 | 3,589,270 | -0.58(-2.19%) |
Dec 02, 2015 | 26.69 | 26.83 | 26.50 | 26.55 | 3,727,963 | -0.22(-0.82%) |
Dec 01, 2015 | 26.41 | 26.80 | 26.22 | 26.77 | 4,060,443 | +0.45(+1.71%) |
Nov 30, 2015 | 26.65 | 26.75 | 26.25 | 26.32 | 3,973,450 | -0.30(-1.12%) |
Nov 27, 2015 | 26.79 | 26.88 | 26.53 | 26.62 | 1,815,614 | -0.22(-0.82%) |
Nov 25, 2015 | 26.56 | 26.84 | 26.84 | 26.84 | 2,395,129 | +0.27(+1.03%) |
Nov 24, 2015 | 26.42 | 26.71 | 26.38 | 26.56 | 2,925,366 | +0.03(+0.10%) |
Nov 23, 2015 | 26.57 | 26.93 | 26.37 | 26.54 | 4,705,542 | -0.03(-0.10%) |
Nov 20, 2015 | 26.41 | 26.70 | 26.40 | 26.56 | 3,469,320 | +0.21(+0.80%) |
Nov 19, 2015 | 26.26 | 26.48 | 26.18 | 26.35 | 4,481,667 | +0.10(+0.37%) |
Nov 18, 2015 | 25.83 | 26.30 | 25.79 | 26.26 | 4,202,496 | +0.46(+1.77%) |
Nov 17, 2015 | 25.53 | 25.97 | 25.44 | 25.80 | 6,073,536 | +0.48(+1.88%) |
Nov 16, 2015 | 24.97 | 25.39 | 24.75 | 25.32 | 4,399,973 | +0.42(+1.70%) |
Nov 13, 2015 | 25.17 | 25.28 | 24.84 | 24.90 | 3,820,181 | -0.33(-1.29%) |
Nov 12, 2015 | 25.42 | 25.58 | 25.20 | 25.23 | 4,087,331 | -0.43(-1.68%) |
Nov 11, 2015 | 25.46 | 25.81 | 25.33 | 25.66 | 3,459,465 | +0.32(+1.25%) |
Nov 10, 2015 | 24.96 | 25.38 | 24.88 | 25.34 | 3,986,885 | +0.34(+1.37%) |
Nov 09, 2015 | 25.12 | 25.16 | 24.71 | 25.00 | 5,304,119 | -0.17(-0.66%) |
Nov 06, 2015 | 25.62 | 25.73 | 25.14 | 25.17 | 7,684,919 | -0.57(-2.22%) |
Nov 05, 2015 | 25.53 | 25.79 | 25.30 | 25.74 | 3,694,050 | +0.20(+0.79%) |
Nov 04, 2015 | 25.87 | 26.00 | 25.50 | 25.54 | 6,131,179 | -0.33(-1.29%) |
Nov 03, 2015 | 25.76 | 25.98 | 25.45 | 25.87 | 5,916,496 | +0.04(+0.17%) |