Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.95 | 24.06 | 22.91 | 24.01 | 1,892,527 | +1.11(+4.85%) |
Jan 28, 2016 | 23.40 | 23.43 | 22.71 | 22.90 | 1,250,592 | -0.36(-1.55%) |
Jan 27, 2016 | 23.26 | 23.77 | 23.00 | 23.26 | 1,396,926 | -0.04(-0.17%) |
Jan 26, 2016 | 22.46 | 23.35 | 22.43 | 23.30 | 1,454,110 | +0.84(+3.74%) |
Jan 25, 2016 | 23.05 | 23.17 | 22.38 | 22.46 | 1,537,275 | -0.57(-2.48%) |
Jan 22, 2016 | 23.39 | 23.74 | 22.74 | 23.03 | 1,884,607 | -0.13(-0.56%) |
Jan 21, 2016 | 23.07 | 23.42 | 22.89 | 23.16 | 1,339,132 | +0.14(+0.61%) |
Jan 20, 2016 | 22.56 | 23.29 | 21.94 | 23.02 | 2,334,696 | +0.24(+1.05%) |
Jan 19, 2016 | 23.17 | 23.23 | 22.43 | 22.78 | 2,183,191 | -0.22(-0.96%) |
Jan 15, 2016 | 22.25 | 23.00 | 23.00 | 23.00 | 1,723,000 | +0.14(+0.61%) |
Jan 14, 2016 | 22.42 | 23.10 | 22.08 | 22.86 | 1,958,413 | +0.29(+1.28%) |
Jan 13, 2016 | 23.29 | 23.61 | 22.54 | 22.57 | 2,855,255 | -0.68(-2.92%) |
Jan 12, 2016 | 23.79 | 24.08 | 22.97 | 23.25 | 2,467,143 | -0.30(-1.27%) |
Jan 11, 2016 | 23.33 | 23.74 | 23.15 | 23.55 | 3,063,140 | +0.21(+0.90%) |
Jan 08, 2016 | 23.91 | 23.94 | 23.28 | 23.34 | 2,383,256 | -0.66(-2.75%) |
Jan 07, 2016 | 23.61 | 24.60 | 23.61 | 24.00 | 2,777,419 | -0.13(-0.54%) |
Jan 06, 2016 | 24.42 | 24.74 | 23.89 | 24.13 | 2,705,486 | -0.54(-2.19%) |
Jan 05, 2016 | 24.35 | 24.77 | 24.16 | 24.67 | 3,523,471 | +0.46(+1.90%) |
Jan 04, 2016 | 23.60 | 24.49 | 23.50 | 24.21 | 3,756,239 | +0.35(+1.47%) |
Dec 31, 2015 | 24.24 | 23.86 | 23.86 | 23.86 | 951,600 | -0.40(-1.65%) |
Dec 30, 2015 | 24.44 | 24.55 | 24.16 | 24.26 | 1,134,914 | -0.20(-0.82%) |
Dec 29, 2015 | 24.23 | 24.62 | 24.14 | 24.46 | 1,301,212 | +0.22(+0.91%) |
Dec 28, 2015 | 24.14 | 24.42 | 24.01 | 24.24 | 1,546,137 | +0.00(+0.00%) |
Dec 24, 2015 | 24.36 | 24.24 | 24.24 | 24.24 | 702,500 | -0.17(-0.70%) |
Dec 23, 2015 | 24.38 | 24.68 | 24.12 | 24.41 | 1,551,625 | +0.06(+0.25%) |
Dec 22, 2015 | 23.70 | 24.45 | 23.60 | 24.35 | 1,950,458 | +0.84(+3.57%) |
Dec 21, 2015 | 23.66 | 23.80 | 23.45 | 23.51 | 1,739,117 | -0.13(-0.55%) |
Dec 18, 2015 | 23.37 | 23.76 | 23.26 | 23.64 | 2,411,060 | +0.13(+0.55%) |
Dec 17, 2015 | 23.95 | 24.00 | 23.43 | 23.51 | 2,077,691 | -0.31(-1.30%) |
Dec 16, 2015 | 23.17 | 23.90 | 23.11 | 23.82 | 1,985,006 | +0.61(+2.63%) |
Dec 15, 2015 | 23.47 | 23.79 | 23.14 | 23.21 | 2,062,561 | -0.10(-0.43%) |
Dec 14, 2015 | 23.91 | 24.21 | 23.17 | 23.31 | 1,970,374 | -0.59(-2.47%) |
Dec 11, 2015 | 23.55 | 24.32 | 23.52 | 23.90 | 2,941,992 | +0.02(+0.08%) |
Dec 10, 2015 | 23.69 | 24.04 | 23.39 | 23.88 | 2,014,463 | +0.24(+1.02%) |
Dec 09, 2015 | 23.20 | 23.90 | 23.11 | 23.64 | 2,090,850 | +0.33(+1.42%) |
Dec 08, 2015 | 23.30 | 23.62 | 23.17 | 23.31 | 2,283,427 | -0.19(-0.81%) |
Dec 07, 2015 | 23.65 | 23.66 | 23.30 | 23.50 | 1,655,107 | -0.17(-0.72%) |
Dec 04, 2015 | 22.92 | 23.69 | 22.92 | 23.67 | 2,479,161 | +0.93(+4.09%) |
Dec 03, 2015 | 23.19 | 23.30 | 22.25 | 22.74 | 2,975,383 | -0.21(-0.92%) |
Dec 02, 2015 | 23.04 | 23.25 | 22.88 | 22.95 | 1,980,294 | +0.09(+0.39%) |
Dec 01, 2015 | 23.08 | 23.11 | 22.56 | 22.86 | 2,782,953 | -0.10(-0.44%) |
Nov 30, 2015 | 23.75 | 23.85 | 22.78 | 22.96 | 2,302,912 | -0.70(-2.96%) |
Nov 27, 2015 | 23.53 | 23.83 | 23.14 | 23.66 | 1,316,678 | -0.36(-1.50%) |
Nov 25, 2015 | 23.53 | 24.02 | 24.02 | 24.02 | 2,620,000 | +0.51(+2.17%) |
Nov 24, 2015 | 22.36 | 23.81 | 22.21 | 23.51 | 3,432,838 | +0.46(+2.00%) |
Nov 23, 2015 | 22.80 | 23.43 | 22.63 | 23.05 | 3,251,122 | +0.25(+1.10%) |
Nov 20, 2015 | 22.35 | 23.34 | 22.35 | 22.80 | 2,899,485 | +0.68(+3.07%) |
Nov 19, 2015 | 21.69 | 22.36 | 21.66 | 22.12 | 1,391,955 | -0.03(-0.14%) |
Nov 18, 2015 | 21.69 | 22.20 | 21.53 | 22.15 | 1,586,211 | +0.53(+2.45%) |
Nov 17, 2015 | 22.26 | 22.30 | 21.37 | 21.62 | 2,052,706 | -0.52(-2.35%) |
Nov 16, 2015 | 21.84 | 22.16 | 21.47 | 22.14 | 1,577,183 | +0.19(+0.87%) |
Nov 13, 2015 | 22.33 | 22.33 | 21.74 | 21.95 | 1,750,228 | -0.68(-3.00%) |
Nov 12, 2015 | 22.95 | 23.10 | 22.57 | 22.63 | 1,284,195 | -0.37(-1.61%) |
Nov 11, 2015 | 23.57 | 23.64 | 22.69 | 23.00 | 2,268,659 | -0.66(-2.79%) |
Nov 10, 2015 | 23.40 | 23.70 | 23.01 | 23.66 | 2,536,080 | +0.16(+0.68%) |
Nov 09, 2015 | 23.50 | 23.59 | 22.80 | 23.50 | 3,387,929 | -0.03(-0.13%) |
Nov 06, 2015 | 23.21 | 23.61 | 22.96 | 23.53 | 2,615,410 | +0.20(+0.86%) |
Nov 05, 2015 | 22.75 | 23.33 | 22.61 | 23.33 | 3,437,366 | +0.74(+3.28%) |
Nov 04, 2015 | 21.64 | 22.90 | 21.23 | 22.59 | 14,166,119 | -1.92(-7.83%) |
Nov 03, 2015 | 24.49 | 24.94 | 24.45 | 24.51 | 3,380,537 | +0.07(+0.29%) |