Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.56 | 24.30 | 23.48 | 24.28 | 3,839,502 | +0.76(+3.21%) |
Jan 28, 2016 | 23.61 | 23.61 | 23.27 | 23.53 | 2,388,907 | +0.19(+0.79%) |
Jan 27, 2016 | 23.43 | 23.67 | 23.18 | 23.34 | 3,119,981 | -0.07(-0.30%) |
Jan 26, 2016 | 23.32 | 23.47 | 23.10 | 23.41 | 2,526,130 | +0.26(+1.11%) |
Jan 25, 2016 | 23.29 | 23.35 | 23.06 | 23.16 | 3,246,655 | -0.16(-0.67%) |
Jan 22, 2016 | 23.33 | 23.38 | 23.05 | 23.31 | 2,744,086 | +0.31(+1.33%) |
Jan 21, 2016 | 22.99 | 23.28 | 22.80 | 23.01 | 2,999,118 | +0.09(+0.40%) |
Jan 20, 2016 | 22.46 | 23.05 | 22.11 | 22.91 | 4,451,838 | +0.15(+0.66%) |
Jan 19, 2016 | 22.91 | 23.12 | 22.57 | 22.76 | 3,232,336 | +0.04(+0.16%) |
Jan 15, 2016 | 22.57 | 22.73 | 22.73 | 22.73 | 4,244,717 | -0.33(-1.42%) |
Jan 14, 2016 | 22.53 | 23.17 | 22.46 | 23.06 | 3,344,667 | +0.56(+2.47%) |
Jan 13, 2016 | 23.18 | 23.54 | 22.46 | 22.50 | 4,373,998 | -0.55(-2.38%) |
Jan 12, 2016 | 23.27 | 23.27 | 22.76 | 23.05 | 2,593,488 | -0.05(-0.22%) |
Jan 11, 2016 | 23.09 | 23.20 | 22.87 | 23.10 | 2,336,860 | +0.07(+0.31%) |
Jan 08, 2016 | 23.46 | 23.53 | 22.93 | 23.03 | 3,815,351 | -0.31(-1.31%) |
Jan 07, 2016 | 23.17 | 23.53 | 23.08 | 23.33 | 4,796,478 | -0.21(-0.88%) |
Jan 06, 2016 | 23.41 | 23.68 | 23.36 | 23.54 | 4,146,100 | -0.17(-0.72%) |
Jan 05, 2016 | 23.56 | 23.80 | 23.32 | 23.71 | 4,971,896 | +0.21(+0.91%) |
Jan 04, 2016 | 23.34 | 23.52 | 23.06 | 23.50 | 4,368,626 | -0.26(-1.08%) |
Dec 31, 2015 | 23.70 | 23.75 | 23.75 | 23.75 | 2,340,617 | -0.08(-0.33%) |
Dec 30, 2015 | 23.88 | 24.14 | 23.82 | 23.83 | 1,944,474 | -0.06(-0.24%) |
Dec 29, 2015 | 24.03 | 24.28 | 23.84 | 23.89 | 2,224,516 | +0.04(+0.18%) |
Dec 28, 2015 | 23.78 | 23.90 | 23.65 | 23.85 | 2,032,117 | +0.08(+0.33%) |
Dec 24, 2015 | 23.83 | 23.77 | 23.77 | 23.77 | 1,333,949 | -0.11(-0.45%) |
Dec 23, 2015 | 23.90 | 24.05 | 23.78 | 23.88 | 3,589,998 | +0.11(+0.45%) |
Dec 22, 2015 | 23.73 | 23.83 | 23.51 | 23.77 | 3,795,654 | +0.07(+0.30%) |
Dec 21, 2015 | 23.80 | 24.03 | 23.66 | 23.70 | 4,127,581 | +0.01(+0.03%) |
Dec 18, 2015 | 23.82 | 23.94 | 23.68 | 23.69 | 5,571,385 | -0.33(-1.37%) |
Dec 17, 2015 | 23.97 | 24.19 | 23.78 | 24.02 | 4,609,135 | +0.10(+0.42%) |
Dec 16, 2015 | 23.47 | 23.97 | 23.35 | 23.92 | 4,554,898 | +0.64(+2.76%) |
Dec 15, 2015 | 23.52 | 23.61 | 23.13 | 23.28 | 5,458,731 | -0.13(-0.55%) |
Dec 14, 2015 | 22.98 | 23.55 | 23.00 | 23.41 | 7,454,119 | +0.41(+1.77%) |
Dec 11, 2015 | 23.36 | 23.52 | 22.86 | 23.00 | 5,865,320 | -0.66(-2.77%) |
Dec 10, 2015 | 23.23 | 23.79 | 23.13 | 23.66 | 8,526,848 | +0.36(+1.56%) |
Dec 09, 2015 | 24.33 | 24.43 | 23.20 | 23.29 | 9,434,827 | -1.18(-4.81%) |
Dec 08, 2015 | 25.10 | 25.34 | 23.66 | 24.47 | 19,301,292 | -1.84(-6.99%) |
Dec 07, 2015 | 26.46 | 26.56 | 26.12 | 26.31 | 5,173,107 | -0.14(-0.54%) |
Dec 04, 2015 | 26.17 | 26.64 | 26.04 | 26.45 | 4,563,609 | +0.29(+1.12%) |
Dec 03, 2015 | 26.28 | 26.64 | 26.10 | 26.16 | 5,070,609 | -0.04(-0.14%) |
Dec 02, 2015 | 26.38 | 26.48 | 26.13 | 26.19 | 3,727,174 | -0.21(-0.78%) |
Dec 01, 2015 | 26.22 | 26.40 | 25.99 | 26.40 | 2,775,750 | +0.38(+1.44%) |
Nov 30, 2015 | 26.14 | 26.22 | 25.88 | 26.02 | 3,849,761 | -0.03(-0.11%) |
Nov 27, 2015 | 26.26 | 26.26 | 26.02 | 26.05 | 862,397 | -0.15(-0.57%) |
Nov 25, 2015 | 26.12 | 26.20 | 26.20 | 26.20 | 2,936,345 | +0.23(+0.90%) |
Nov 24, 2015 | 26.08 | 26.15 | 25.85 | 25.97 | 3,356,277 | -0.35(-1.32%) |
Nov 23, 2015 | 26.22 | 26.44 | 26.16 | 26.31 | 2,548,729 | +0.06(+0.22%) |
Nov 20, 2015 | 25.97 | 26.31 | 25.97 | 26.26 | 4,137,456 | +0.39(+1.51%) |
Nov 19, 2015 | 26.11 | 26.14 | 25.86 | 25.87 | 3,826,441 | -0.19(-0.73%) |
Nov 18, 2015 | 25.91 | 26.10 | 25.82 | 26.06 | 4,274,892 | +0.23(+0.88%) |
Nov 17, 2015 | 25.82 | 26.29 | 25.73 | 25.83 | 3,401,275 | -0.04(-0.14%) |
Nov 16, 2015 | 25.36 | 25.87 | 25.27 | 25.87 | 4,478,905 | +0.56(+2.21%) |
Nov 13, 2015 | 25.81 | 25.83 | 25.21 | 25.31 | 3,195,185 | -0.57(-2.22%) |
Nov 12, 2015 | 26.02 | 26.12 | 25.79 | 25.88 | 3,799,567 | -0.21(-0.79%) |
Nov 11, 2015 | 26.34 | 26.46 | 26.07 | 26.09 | 3,014,326 | -0.25(-0.94%) |
Nov 10, 2015 | 26.03 | 26.35 | 25.82 | 26.34 | 4,037,063 | +0.28(+1.06%) |
Nov 09, 2015 | 26.36 | 26.39 | 25.85 | 26.06 | 3,131,446 | -0.33(-1.26%) |
Nov 06, 2015 | 26.58 | 26.58 | 26.19 | 26.39 | 3,130,906 | -0.09(-0.32%) |
Nov 05, 2015 | 26.16 | 26.54 | 26.07 | 26.48 | 2,920,605 | +0.37(+1.41%) |
Nov 04, 2015 | 26.24 | 26.41 | 26.03 | 26.11 | 2,681,585 | -0.06(-0.24%) |
Nov 03, 2015 | 26.41 | 26.49 | 26.09 | 26.17 | 2,285,217 | -0.35(-1.34%) |