Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.47 | 22.34 | 21.43 | 22.33 | 9,597,895 | +1.02(+4.78%) |
Jan 28, 2016 | 21.61 | 21.70 | 21.25 | 21.32 | 6,549,910 | -0.17(-0.79%) |
Jan 27, 2016 | 21.39 | 21.98 | 21.24 | 21.49 | 10,361,983 | +0.03(+0.12%) |
Jan 26, 2016 | 21.42 | 21.73 | 21.27 | 21.46 | 12,860,693 | +0.19(+0.89%) |
Jan 25, 2016 | 22.84 | 22.86 | 21.22 | 21.27 | 22,425,048 | -2.53(-10.62%) |
Jan 22, 2016 | 23.52 | 24.02 | 23.52 | 23.80 | 5,688,657 | +0.65(+2.79%) |
Jan 21, 2016 | 23.14 | 23.50 | 22.81 | 23.15 | 5,140,759 | +0.11(+0.48%) |
Jan 20, 2016 | 22.90 | 23.25 | 22.22 | 23.04 | 7,119,042 | -0.23(-0.98%) |
Jan 19, 2016 | 24.00 | 24.04 | 22.86 | 23.27 | 6,765,421 | -0.51(-2.14%) |
Jan 15, 2016 | 23.17 | 23.78 | 23.78 | 23.78 | 7,780,823 | -0.08(-0.33%) |
Jan 14, 2016 | 23.61 | 24.02 | 23.30 | 23.86 | 6,289,459 | +0.32(+1.36%) |
Jan 13, 2016 | 23.86 | 24.19 | 23.49 | 23.54 | 6,069,259 | -0.20(-0.83%) |
Jan 12, 2016 | 23.97 | 24.08 | 23.47 | 23.73 | 6,066,084 | -0.03(-0.14%) |
Jan 11, 2016 | 23.62 | 23.86 | 23.47 | 23.76 | 8,993,289 | +0.33(+1.39%) |
Jan 08, 2016 | 23.70 | 24.01 | 23.36 | 23.44 | 7,323,426 | -0.25(-1.07%) |
Jan 07, 2016 | 24.02 | 24.30 | 23.62 | 23.69 | 7,431,868 | -0.72(-2.94%) |
Jan 06, 2016 | 24.46 | 24.53 | 24.23 | 24.41 | 5,417,511 | -0.39(-1.58%) |
Jan 05, 2016 | 24.67 | 24.81 | 24.43 | 24.80 | 5,076,012 | +0.21(+0.85%) |
Jan 04, 2016 | 24.26 | 24.59 | 24.06 | 24.59 | 6,303,078 | -0.02(-0.08%) |
Dec 31, 2015 | 24.86 | 24.61 | 24.61 | 24.61 | 3,940,423 | -0.33(-1.31%) |
Dec 30, 2015 | 25.15 | 25.32 | 24.91 | 24.94 | 3,714,890 | -0.29(-1.16%) |
Dec 29, 2015 | 25.04 | 25.30 | 24.95 | 25.23 | 4,420,343 | +0.35(+1.39%) |
Dec 28, 2015 | 25.04 | 25.10 | 24.78 | 24.89 | 3,436,566 | -0.26(-1.04%) |
Dec 24, 2015 | 25.06 | 25.15 | 25.15 | 25.15 | 1,757,987 | +0.12(+0.50%) |
Dec 23, 2015 | 24.77 | 25.04 | 24.63 | 25.02 | 3,847,734 | +0.44(+1.81%) |
Dec 22, 2015 | 24.41 | 24.72 | 24.22 | 24.58 | 5,692,045 | +0.23(+0.94%) |
Dec 21, 2015 | 24.29 | 24.55 | 24.12 | 24.35 | 4,554,781 | +0.33(+1.36%) |
Dec 18, 2015 | 24.51 | 24.53 | 24.00 | 24.02 | 9,582,011 | -0.60(-2.44%) |
Dec 17, 2015 | 25.26 | 25.30 | 24.63 | 24.63 | 5,210,337 | -0.56(-2.23%) |
Dec 16, 2015 | 25.06 | 25.24 | 24.65 | 25.19 | 5,344,035 | +0.27(+1.10%) |
Dec 15, 2015 | 24.79 | 25.10 | 24.69 | 24.91 | 6,180,659 | +0.39(+1.57%) |
Dec 14, 2015 | 24.85 | 24.93 | 24.34 | 24.53 | 5,074,073 | -0.37(-1.47%) |
Dec 11, 2015 | 25.13 | 25.20 | 24.82 | 24.89 | 3,893,147 | -0.41(-1.63%) |
Dec 10, 2015 | 25.68 | 25.79 | 25.28 | 25.30 | 3,562,710 | -0.42(-1.62%) |
Dec 09, 2015 | 25.53 | 26.07 | 25.52 | 25.72 | 4,283,317 | +0.07(+0.25%) |
Dec 08, 2015 | 25.70 | 26.06 | 25.57 | 25.66 | 4,510,892 | -0.31(-1.21%) |
Dec 07, 2015 | 26.08 | 26.15 | 25.77 | 25.97 | 3,272,564 | -0.29(-1.12%) |
Dec 04, 2015 | 25.89 | 26.33 | 25.69 | 26.26 | 4,805,668 | +0.40(+1.57%) |
Dec 03, 2015 | 26.15 | 26.41 | 25.71 | 25.86 | 6,923,787 | -0.30(-1.15%) |
Dec 02, 2015 | 26.80 | 26.88 | 26.06 | 26.16 | 8,137,821 | -0.75(-2.79%) |
Dec 01, 2015 | 27.37 | 27.50 | 26.70 | 26.91 | 5,555,520 | -0.40(-1.46%) |
Nov 30, 2015 | 27.45 | 27.66 | 27.19 | 27.31 | 7,736,604 | -0.01(-0.05%) |
Nov 27, 2015 | 27.21 | 27.49 | 27.09 | 27.32 | 1,635,685 | +0.14(+0.50%) |
Nov 25, 2015 | 27.30 | 27.18 | 27.18 | 27.18 | 3,252,821 | -0.12(-0.45%) |
Nov 24, 2015 | 26.77 | 27.37 | 26.68 | 27.31 | 4,866,581 | +0.42(+1.55%) |
Nov 23, 2015 | 26.88 | 27.35 | 26.82 | 26.89 | 3,290,638 | -0.02(-0.07%) |
Nov 20, 2015 | 27.09 | 27.32 | 26.80 | 26.91 | 3,275,722 | -0.03(-0.10%) |
Nov 19, 2015 | 26.79 | 27.05 | 26.79 | 26.94 | 3,953,423 | +0.13(+0.49%) |
Nov 18, 2015 | 26.11 | 26.86 | 26.11 | 26.81 | 4,797,551 | +0.78(+2.98%) |
Nov 17, 2015 | 26.26 | 27.23 | 26.02 | 26.03 | 10,837,023 | -0.08(-0.30%) |
Nov 16, 2015 | 26.22 | 26.30 | 25.85 | 26.11 | 6,937,609 | -0.13(-0.50%) |
Nov 13, 2015 | 26.28 | 26.56 | 26.11 | 26.24 | 5,671,218 | -0.03(-0.12%) |
Nov 12, 2015 | 27.09 | 27.22 | 26.26 | 26.27 | 4,523,743 | -1.07(-3.92%) |
Nov 11, 2015 | 27.20 | 27.41 | 27.05 | 27.34 | 4,985,182 | +0.24(+0.88%) |
Nov 10, 2015 | 27.14 | 27.34 | 26.76 | 27.10 | 3,699,071 | -0.10(-0.38%) |
Nov 09, 2015 | 27.37 | 27.46 | 27.01 | 27.21 | 4,213,857 | -0.28(-1.03%) |
Nov 06, 2015 | 27.04 | 27.58 | 26.90 | 27.49 | 6,721,504 | +0.33(+1.21%) |
Nov 05, 2015 | 27.47 | 27.62 | 27.04 | 27.16 | 4,736,159 | -0.30(-1.11%) |
Nov 04, 2015 | 27.77 | 27.84 | 27.42 | 27.46 | 3,711,513 | -0.17(-0.63%) |
Nov 03, 2015 | 27.86 | 28.06 | 27.62 | 27.64 | 3,977,686 | -0.41(-1.47%) |