Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.24 | 23.00 | 22.24 | 22.80 | 1,808,608 | +0.66(+2.98%) |
Jan 28, 2016 | 22.31 | 22.53 | 21.98 | 22.14 | 802,017 | -0.07(-0.32%) |
Jan 27, 2016 | 22.64 | 22.89 | 22.08 | 22.21 | 1,515,206 | +0.12(+0.54%) |
Jan 26, 2016 | 22.56 | 22.97 | 21.89 | 22.09 | 1,582,050 | -0.45(-2.00%) |
Jan 25, 2016 | 22.72 | 22.96 | 22.42 | 22.54 | 918,835 | -0.23(-1.01%) |
Jan 22, 2016 | 23.05 | 23.40 | 22.68 | 22.77 | 1,442,500 | +0.32(+1.43%) |
Jan 21, 2016 | 22.45 | 23.05 | 22.29 | 22.45 | 2,050,395 | -0.08(-0.36%) |
Jan 20, 2016 | 21.73 | 22.86 | 21.25 | 22.53 | 3,308,855 | +0.68(+3.11%) |
Jan 19, 2016 | 23.43 | 23.57 | 21.55 | 21.85 | 5,098,603 | -1.22(-5.29%) |
Jan 15, 2016 | 23.82 | 23.07 | 23.07 | 23.07 | 4,683,200 | -1.66(-6.71%) |
Jan 14, 2016 | 24.97 | 24.97 | 23.90 | 24.73 | 1,939,608 | -0.23(-0.92%) |
Jan 13, 2016 | 25.90 | 25.98 | 24.79 | 24.96 | 1,991,597 | -0.96(-3.70%) |
Jan 12, 2016 | 25.47 | 25.98 | 25.10 | 25.92 | 2,085,478 | +0.67(+2.65%) |
Jan 11, 2016 | 25.71 | 25.92 | 25.12 | 25.25 | 2,160,779 | -0.27(-1.06%) |
Jan 08, 2016 | 25.87 | 26.22 | 25.41 | 25.52 | 2,336,274 | -0.28(-1.09%) |
Jan 07, 2016 | 25.42 | 26.05 | 24.94 | 25.80 | 3,584,302 | -0.11(-0.42%) |
Jan 06, 2016 | 26.49 | 27.29 | 25.49 | 25.91 | 11,009,063 | -1.07(-3.97%) |
Jan 05, 2016 | 26.95 | 27.85 | 26.83 | 26.98 | 3,887,346 | +0.20(+0.75%) |
Jan 04, 2016 | 25.99 | 26.80 | 25.81 | 26.78 | 2,313,382 | +0.19(+0.71%) |
Dec 31, 2015 | 26.63 | 26.59 | 26.59 | 26.59 | 931,800 | -0.04(-0.15%) |
Dec 30, 2015 | 26.51 | 26.74 | 25.88 | 26.63 | 1,214,335 | -0.28(-1.04%) |
Dec 29, 2015 | 26.95 | 27.34 | 26.50 | 26.91 | 1,145,154 | +0.26(+0.98%) |
Dec 28, 2015 | 26.30 | 26.94 | 26.30 | 26.65 | 1,249,944 | +0.15(+0.57%) |
Dec 24, 2015 | 26.20 | 26.50 | 26.50 | 26.50 | 302,500 | +0.18(+0.68%) |
Dec 23, 2015 | 26.30 | 26.89 | 26.20 | 26.32 | 1,041,516 | +0.23(+0.88%) |
Dec 22, 2015 | 25.26 | 26.26 | 25.19 | 26.09 | 1,221,479 | +0.80(+3.16%) |
Dec 21, 2015 | 25.06 | 25.44 | 24.73 | 25.29 | 1,698,732 | +0.30(+1.20%) |
Dec 18, 2015 | 25.82 | 26.26 | 24.82 | 24.99 | 2,947,854 | -0.70(-2.72%) |
Dec 17, 2015 | 25.84 | 26.22 | 25.24 | 25.69 | 1,433,988 | -0.11(-0.45%) |
Dec 16, 2015 | 25.41 | 25.89 | 25.31 | 25.80 | 867,656 | +0.59(+2.36%) |
Dec 15, 2015 | 25.61 | 25.86 | 25.12 | 25.21 | 1,204,262 | -0.20(-0.79%) |
Dec 14, 2015 | 25.55 | 25.91 | 25.23 | 25.41 | 1,200,136 | -0.08(-0.31%) |
Dec 11, 2015 | 25.30 | 25.95 | 24.97 | 25.49 | 1,397,787 | -0.14(-0.55%) |
Dec 10, 2015 | 25.26 | 26.00 | 25.26 | 25.63 | 1,313,285 | +0.30(+1.18%) |
Dec 09, 2015 | 24.93 | 25.50 | 24.84 | 25.33 | 1,164,780 | +0.39(+1.56%) |
Dec 08, 2015 | 25.25 | 25.38 | 24.62 | 24.94 | 1,246,577 | -0.62(-2.43%) |
Dec 07, 2015 | 24.70 | 25.71 | 24.55 | 25.56 | 1,287,650 | +0.54(+2.16%) |
Dec 04, 2015 | 25.12 | 25.40 | 24.69 | 25.02 | 1,371,443 | +0.03(+0.12%) |
Dec 03, 2015 | 24.29 | 25.46 | 24.14 | 24.99 | 1,724,035 | +0.73(+3.01%) |
Dec 02, 2015 | 24.62 | 24.80 | 23.85 | 24.26 | 1,280,820 | -0.44(-1.78%) |
Dec 01, 2015 | 24.34 | 24.99 | 24.18 | 24.70 | 1,317,353 | +0.57(+2.36%) |
Nov 30, 2015 | 24.79 | 24.83 | 24.10 | 24.13 | 928,682 | -0.50(-2.03%) |
Nov 27, 2015 | 24.77 | 24.97 | 24.45 | 24.63 | 476,851 | -0.20(-0.81%) |
Nov 25, 2015 | 24.22 | 24.83 | 24.83 | 24.83 | 1,252,900 | +0.57(+2.35%) |
Nov 24, 2015 | 23.54 | 24.57 | 23.50 | 24.26 | 1,259,033 | +0.66(+2.80%) |
Nov 23, 2015 | 23.57 | 23.99 | 23.48 | 23.60 | 1,062,327 | +0.12(+0.51%) |
Nov 20, 2015 | 23.62 | 24.13 | 23.36 | 23.48 | 1,337,209 | -0.21(-0.89%) |
Nov 19, 2015 | 24.63 | 24.64 | 23.62 | 23.69 | 1,283,832 | -0.92(-3.74%) |
Nov 18, 2015 | 23.68 | 24.78 | 23.55 | 24.61 | 3,580,750 | +0.83(+3.49%) |
Nov 17, 2015 | 23.41 | 23.87 | 23.02 | 23.78 | 1,467,090 | +0.42(+1.80%) |
Nov 16, 2015 | 22.81 | 23.39 | 22.74 | 23.36 | 957,613 | +0.43(+1.88%) |
Nov 13, 2015 | 22.87 | 23.24 | 22.43 | 22.93 | 1,514,382 | +0.02(+0.09%) |
Nov 12, 2015 | 22.71 | 23.42 | 22.70 | 22.91 | 1,310,344 | +0.08(+0.35%) |
Nov 11, 2015 | 23.26 | 23.48 | 22.66 | 22.83 | 1,013,169 | -0.43(-1.85%) |
Nov 10, 2015 | 22.97 | 23.57 | 22.97 | 23.26 | 1,668,617 | +0.28(+1.22%) |
Nov 09, 2015 | 23.95 | 24.32 | 22.77 | 22.98 | 2,785,489 | -1.06(-4.41%) |
Nov 06, 2015 | 23.04 | 24.05 | 22.78 | 24.04 | 3,117,197 | +1.03(+4.48%) |
Nov 05, 2015 | 22.15 | 23.08 | 21.59 | 23.01 | 10,241,238 | +3.13(+15.74%) |
Nov 04, 2015 | 20.96 | 20.99 | 19.75 | 19.88 | 3,889,203 | -1.00(-4.79%) |
Nov 03, 2015 | 20.98 | 21.06 | 20.52 | 20.88 | 2,472,389 | -0.05(-0.24%) |