Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.50 | 22.86 | 22.50 | 22.86 | 4,523,142 | +0.51(+2.29%) |
Jan 28, 2016 | 22.49 | 22.55 | 22.22 | 22.35 | 3,434,578 | +0.03(+0.14%) |
Jan 27, 2016 | 22.32 | 22.52 | 22.15 | 22.32 | 4,894,087 | -0.09(-0.39%) |
Jan 26, 2016 | 22.29 | 22.59 | 22.27 | 22.40 | 3,952,894 | +0.18(+0.83%) |
Jan 25, 2016 | 22.39 | 22.46 | 22.14 | 22.22 | 3,686,739 | -0.24(-1.07%) |
Jan 22, 2016 | 22.38 | 22.57 | 22.32 | 22.46 | 4,165,850 | +0.42(+1.93%) |
Jan 21, 2016 | 21.64 | 22.62 | 21.50 | 22.04 | 8,495,924 | +0.59(+2.73%) |
Jan 20, 2016 | 20.54 | 21.80 | 20.52 | 21.45 | 9,486,792 | +0.50(+2.40%) |
Jan 19, 2016 | 21.22 | 21.49 | 20.82 | 20.95 | 7,127,370 | -0.03(-0.15%) |
Jan 15, 2016 | 21.01 | 20.98 | 20.98 | 20.98 | 8,290,281 | -0.56(-2.61%) |
Jan 14, 2016 | 21.62 | 21.71 | 21.26 | 21.54 | 7,260,470 | +0.07(+0.34%) |
Jan 13, 2016 | 21.91 | 22.02 | 21.38 | 21.47 | 6,790,016 | -0.41(-1.86%) |
Jan 12, 2016 | 21.61 | 21.91 | 21.35 | 21.87 | 6,162,101 | +0.54(+2.51%) |
Jan 11, 2016 | 21.69 | 21.80 | 20.96 | 21.34 | 5,318,456 | -0.17(-0.77%) |
Jan 08, 2016 | 21.92 | 21.99 | 21.44 | 21.50 | 4,134,379 | -0.33(-1.50%) |
Jan 07, 2016 | 22.21 | 22.40 | 21.66 | 21.83 | 4,651,534 | -0.82(-3.60%) |
Jan 06, 2016 | 22.84 | 22.94 | 22.60 | 22.65 | 4,548,399 | -0.55(-2.37%) |
Jan 05, 2016 | 23.47 | 23.61 | 23.12 | 23.20 | 4,510,279 | -0.26(-1.12%) |
Jan 04, 2016 | 23.55 | 23.64 | 23.25 | 23.46 | 3,455,277 | -0.63(-2.60%) |
Dec 31, 2015 | 24.35 | 24.09 | 24.09 | 24.09 | 1,672,887 | -0.32(-1.32%) |
Dec 30, 2015 | 24.62 | 24.69 | 24.41 | 24.41 | 1,059,789 | -0.24(-0.97%) |
Dec 29, 2015 | 24.71 | 24.76 | 24.47 | 24.65 | 1,123,001 | +0.13(+0.53%) |
Dec 28, 2015 | 24.57 | 24.69 | 24.34 | 24.52 | 1,130,824 | -0.12(-0.47%) |
Dec 24, 2015 | 24.68 | 24.64 | 24.64 | 24.64 | 562,688 | -0.06(-0.22%) |
Dec 23, 2015 | 24.58 | 24.77 | 24.47 | 24.69 | 1,519,799 | +0.24(+0.96%) |
Dec 22, 2015 | 24.18 | 24.48 | 24.08 | 24.46 | 2,050,973 | +0.43(+1.79%) |
Dec 21, 2015 | 24.04 | 24.27 | 23.80 | 24.03 | 1,900,617 | +0.21(+0.89%) |
Dec 18, 2015 | 24.14 | 24.19 | 23.81 | 23.82 | 4,777,442 | -0.50(-2.07%) |
Dec 17, 2015 | 24.39 | 24.67 | 24.31 | 24.32 | 2,899,191 | -0.06(-0.26%) |
Dec 16, 2015 | 24.30 | 24.47 | 24.00 | 24.38 | 2,863,700 | +0.20(+0.84%) |
Dec 15, 2015 | 24.52 | 24.56 | 24.05 | 24.18 | 3,446,602 | -0.18(-0.76%) |
Dec 14, 2015 | 24.25 | 24.47 | 24.04 | 24.36 | 2,111,874 | +0.10(+0.42%) |
Dec 11, 2015 | 24.45 | 24.53 | 24.20 | 24.26 | 1,963,491 | -0.37(-1.52%) |
Dec 10, 2015 | 24.74 | 24.87 | 24.54 | 24.64 | 2,818,268 | -0.15(-0.61%) |
Dec 09, 2015 | 24.83 | 25.09 | 24.54 | 24.79 | 3,010,232 | -0.20(-0.81%) |
Dec 08, 2015 | 24.92 | 25.19 | 24.83 | 24.99 | 2,083,143 | -0.17(-0.69%) |
Dec 07, 2015 | 25.11 | 25.27 | 25.02 | 25.17 | 1,427,887 | -0.04(-0.15%) |
Dec 04, 2015 | 24.79 | 25.22 | 24.69 | 25.20 | 2,054,502 | +0.54(+2.18%) |
Dec 03, 2015 | 25.17 | 25.18 | 24.54 | 24.66 | 2,253,353 | -0.45(-1.78%) |
Dec 02, 2015 | 25.55 | 25.61 | 25.08 | 25.11 | 1,878,957 | -0.41(-1.62%) |
Dec 01, 2015 | 25.41 | 25.61 | 25.39 | 25.52 | 2,078,162 | +0.20(+0.80%) |
Nov 30, 2015 | 25.39 | 25.42 | 25.18 | 25.32 | 2,072,257 | +0.04(+0.16%) |
Nov 27, 2015 | 25.18 | 25.33 | 25.12 | 25.28 | 636,241 | +0.09(+0.37%) |
Nov 25, 2015 | 25.15 | 25.19 | 25.19 | 25.19 | 1,314,641 | +0.03(+0.13%) |
Nov 24, 2015 | 25.34 | 25.40 | 25.05 | 25.16 | 3,291,861 | -0.32(-1.25%) |
Nov 23, 2015 | 25.23 | 25.50 | 25.17 | 25.47 | 2,435,205 | +0.30(+1.19%) |
Nov 20, 2015 | 25.22 | 25.29 | 25.00 | 25.17 | 2,342,030 | +0.07(+0.27%) |
Nov 19, 2015 | 25.28 | 25.29 | 25.08 | 25.11 | 2,183,199 | -0.10(-0.40%) |
Nov 18, 2015 | 24.85 | 25.23 | 24.69 | 25.21 | 2,161,497 | +0.43(+1.73%) |
Nov 17, 2015 | 25.09 | 25.11 | 24.62 | 24.78 | 2,841,635 | -0.30(-1.21%) |
Nov 16, 2015 | 24.73 | 25.14 | 24.56 | 25.08 | 2,425,628 | +0.70(+2.89%) |
Nov 13, 2015 | 24.69 | 24.85 | 24.36 | 24.38 | 2,349,574 | -0.42(-1.69%) |
Nov 12, 2015 | 24.94 | 25.07 | 24.80 | 24.80 | 1,656,651 | -0.38(-1.50%) |
Nov 11, 2015 | 25.14 | 25.34 | 25.04 | 25.17 | 1,579,672 | +0.13(+0.53%) |
Nov 10, 2015 | 25.12 | 25.12 | 24.84 | 25.04 | 2,233,743 | -0.21(-0.84%) |
Nov 09, 2015 | 25.25 | 25.35 | 25.00 | 25.25 | 3,545,000 | -0.12(-0.49%) |
Nov 06, 2015 | 25.06 | 25.41 | 25.05 | 25.38 | 2,901,410 | +0.22(+0.86%) |
Nov 05, 2015 | 25.22 | 25.39 | 25.01 | 25.16 | 2,267,143 | -0.11(-0.42%) |
Nov 04, 2015 | 25.28 | 25.47 | 25.17 | 25.27 | 2,108,120 | +0.02(+0.09%) |
Nov 03, 2015 | 25.26 | 25.41 | 25.15 | 25.24 | 3,489,184 | -0.09(-0.35%) |