Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.29 | 21.33 | 19.90 | 21.31 | 10,358,602 | +1.39(+6.98%) |
Jan 28, 2016 | 21.85 | 21.85 | 19.60 | 19.92 | 12,621,287 | -1.33(-6.26%) |
Jan 27, 2016 | 21.71 | 21.95 | 21.05 | 21.25 | 7,941,569 | -0.33(-1.53%) |
Jan 26, 2016 | 21.65 | 21.84 | 21.28 | 21.58 | 7,044,169 | +0.01(+0.05%) |
Jan 25, 2016 | 21.66 | 21.97 | 21.52 | 21.57 | 8,751,707 | +0.06(+0.28%) |
Jan 22, 2016 | 21.18 | 21.55 | 20.92 | 21.51 | 8,090,764 | +0.69(+3.31%) |
Jan 21, 2016 | 20.82 | 21.58 | 20.50 | 20.82 | 8,780,317 | -0.01(-0.05%) |
Jan 20, 2016 | 20.00 | 21.19 | 19.44 | 20.83 | 10,344,417 | +0.57(+2.81%) |
Jan 19, 2016 | 21.00 | 21.09 | 20.04 | 20.26 | 7,278,552 | -0.43(-2.08%) |
Jan 15, 2016 | 20.02 | 20.69 | 20.69 | 20.69 | 10,271,200 | +0.01(+0.05%) |
Jan 14, 2016 | 20.14 | 20.77 | 19.47 | 20.68 | 10,128,682 | +0.70(+3.48%) |
Jan 13, 2016 | 20.98 | 21.07 | 19.72 | 19.98 | 7,252,734 | -0.89(-4.29%) |
Jan 12, 2016 | 20.77 | 20.93 | 20.36 | 20.88 | 6,036,670 | +0.39(+1.90%) |
Jan 11, 2016 | 20.36 | 20.68 | 19.96 | 20.49 | 5,541,365 | +0.21(+1.04%) |
Jan 08, 2016 | 20.92 | 21.11 | 20.20 | 20.28 | 6,982,972 | -0.50(-2.41%) |
Jan 07, 2016 | 21.45 | 21.65 | 20.52 | 20.78 | 6,343,249 | -1.07(-4.90%) |
Jan 06, 2016 | 21.54 | 22.00 | 21.48 | 21.85 | 8,537,008 | +0.07(+0.30%) |
Jan 05, 2016 | 22.09 | 22.14 | 21.42 | 21.79 | 8,623,555 | -0.09(-0.43%) |
Jan 04, 2016 | 22.04 | 22.09 | 21.66 | 21.88 | 8,341,146 | -0.77(-3.40%) |
Dec 31, 2015 | 22.89 | 22.65 | 22.65 | 22.65 | 4,794,200 | -0.36(-1.56%) |
Dec 30, 2015 | 23.44 | 23.50 | 22.92 | 23.01 | 3,251,289 | -0.40(-1.73%) |
Dec 29, 2015 | 23.29 | 23.55 | 23.17 | 23.41 | 3,223,620 | +0.12(+0.54%) |
Dec 28, 2015 | 23.30 | 23.47 | 22.78 | 23.29 | 4,635,933 | -0.04(-0.17%) |
Dec 24, 2015 | 23.15 | 23.33 | 23.33 | 23.33 | 2,133,700 | +0.02(+0.09%) |
Dec 23, 2015 | 23.49 | 23.50 | 23.04 | 23.31 | 3,499,581 | -0.06(-0.26%) |
Dec 22, 2015 | 23.47 | 23.56 | 23.01 | 23.37 | 4,380,977 | +0.06(+0.26%) |
Dec 21, 2015 | 22.74 | 23.34 | 22.67 | 23.31 | 5,885,051 | +0.75(+3.32%) |
Dec 18, 2015 | 22.77 | 22.99 | 22.50 | 22.56 | 7,243,508 | -0.19(-0.84%) |
Dec 17, 2015 | 23.16 | 23.56 | 22.71 | 22.75 | 5,685,101 | -0.43(-1.86%) |
Dec 16, 2015 | 23.37 | 23.46 | 22.71 | 23.18 | 5,969,849 | -0.02(-0.09%) |
Dec 15, 2015 | 23.37 | 23.48 | 22.89 | 23.20 | 5,249,417 | +0.08(+0.35%) |
Dec 14, 2015 | 23.79 | 23.80 | 22.60 | 23.12 | 9,779,544 | -0.31(-1.34%) |
Dec 11, 2015 | 24.65 | 24.66 | 23.42 | 23.43 | 12,009,052 | -2.01(-7.88%) |
Dec 10, 2015 | 25.53 | 25.77 | 25.27 | 25.44 | 6,632,245 | +0.11(+0.43%) |
Dec 09, 2015 | 25.93 | 26.37 | 25.02 | 25.33 | 7,675,266 | -0.77(-2.95%) |
Dec 08, 2015 | 26.10 | 26.46 | 25.62 | 26.10 | 7,292,401 | -0.39(-1.47%) |
Dec 07, 2015 | 25.84 | 27.00 | 25.80 | 26.49 | 10,114,315 | +1.01(+3.96%) |
Dec 04, 2015 | 25.08 | 25.61 | 24.91 | 25.48 | 5,502,521 | +0.78(+3.16%) |
Dec 03, 2015 | 25.78 | 25.81 | 24.60 | 24.70 | 8,007,580 | -0.89(-3.48%) |
Dec 02, 2015 | 25.85 | 26.15 | 25.39 | 25.59 | 5,911,450 | +0.05(+0.20%) |
Dec 01, 2015 | 24.79 | 25.55 | 24.74 | 25.54 | 5,404,680 | +0.80(+3.23%) |
Nov 30, 2015 | 25.35 | 25.43 | 24.67 | 24.74 | 5,150,791 | -0.48(-1.90%) |
Nov 27, 2015 | 25.20 | 25.53 | 24.99 | 25.22 | 2,472,841 | +0.14(+0.56%) |
Nov 25, 2015 | 25.39 | 25.08 | 25.08 | 25.08 | 3,210,300 | -0.26(-1.03%) |
Nov 24, 2015 | 25.43 | 25.79 | 24.75 | 25.34 | 6,058,828 | -0.45(-1.74%) |
Nov 23, 2015 | 25.96 | 26.11 | 25.58 | 25.79 | 3,444,119 | -0.06(-0.23%) |
Nov 20, 2015 | 25.80 | 26.10 | 25.73 | 25.85 | 4,639,480 | +0.18(+0.70%) |
Nov 19, 2015 | 25.66 | 26.03 | 25.56 | 25.67 | 3,967,940 | +0.20(+0.79%) |
Nov 18, 2015 | 24.97 | 25.53 | 24.58 | 25.47 | 6,721,944 | +0.52(+2.10%) |
Nov 17, 2015 | 25.11 | 25.75 | 24.90 | 24.95 | 5,844,341 | -0.07(-0.30%) |
Nov 16, 2015 | 24.89 | 25.15 | 24.53 | 25.02 | 5,098,472 | -0.18(-0.71%) |
Nov 13, 2015 | 25.64 | 25.73 | 25.10 | 25.20 | 4,509,328 | -0.56(-2.17%) |
Nov 12, 2015 | 26.11 | 26.21 | 25.64 | 25.76 | 5,586,504 | -0.60(-2.28%) |
Nov 11, 2015 | 26.41 | 26.88 | 26.36 | 26.36 | 4,609,647 | +0.02(+0.08%) |
Nov 10, 2015 | 25.64 | 26.42 | 25.64 | 26.34 | 5,971,002 | +0.59(+2.29%) |
Nov 09, 2015 | 26.00 | 26.10 | 25.64 | 25.75 | 5,768,380 | -0.34(-1.30%) |
Nov 06, 2015 | 25.75 | 26.30 | 25.75 | 26.09 | 5,709,839 | +0.35(+1.36%) |
Nov 05, 2015 | 25.11 | 25.80 | 25.08 | 25.74 | 6,998,935 | +0.71(+2.84%) |
Nov 04, 2015 | 25.56 | 25.61 | 24.92 | 25.03 | 9,462,220 | -0.38(-1.50%) |
Nov 03, 2015 | 25.93 | 26.17 | 25.33 | 25.41 | 7,148,621 | -0.31(-1.21%) |