Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.71 | 22.60 | 21.68 | 22.59 | 9,488,434 | +1.03(+4.78%) |
Jan 28, 2016 | 21.86 | 21.95 | 21.50 | 21.56 | 6,475,210 | -0.17(-0.79%) |
Jan 27, 2016 | 21.64 | 22.23 | 21.48 | 21.73 | 10,243,808 | +0.03(+0.12%) |
Jan 26, 2016 | 21.67 | 21.98 | 21.52 | 21.71 | 12,714,020 | +0.19(+0.89%) |
Jan 25, 2016 | 23.10 | 23.12 | 21.46 | 21.52 | 22,169,296 | -2.56(-10.62%) |
Jan 22, 2016 | 23.79 | 24.30 | 23.79 | 24.07 | 5,623,779 | +0.65(+2.79%) |
Jan 21, 2016 | 23.41 | 23.77 | 23.07 | 23.42 | 5,082,130 | +0.11(+0.48%) |
Jan 20, 2016 | 23.16 | 23.52 | 22.47 | 23.30 | 7,037,851 | -0.23(-0.98%) |
Jan 19, 2016 | 24.28 | 24.32 | 23.13 | 23.54 | 6,688,263 | -0.52(-2.14%) |
Jan 15, 2016 | 23.44 | 24.05 | 24.05 | 24.05 | 7,692,085 | -0.08(-0.33%) |
Jan 14, 2016 | 23.89 | 24.30 | 23.57 | 24.13 | 6,217,729 | +0.32(+1.36%) |
Jan 13, 2016 | 24.14 | 24.47 | 23.76 | 23.81 | 6,000,041 | -0.20(-0.83%) |
Jan 12, 2016 | 24.25 | 24.35 | 23.74 | 24.00 | 5,996,902 | -0.03(-0.14%) |
Jan 11, 2016 | 23.89 | 24.13 | 23.74 | 24.04 | 8,890,723 | +0.33(+1.39%) |
Jan 08, 2016 | 23.97 | 24.29 | 23.63 | 23.71 | 7,239,904 | -0.26(-1.07%) |
Jan 07, 2016 | 24.30 | 24.58 | 23.89 | 23.97 | 7,347,109 | -0.73(-2.94%) |
Jan 06, 2016 | 24.74 | 24.82 | 24.51 | 24.69 | 5,355,726 | -0.40(-1.58%) |
Jan 05, 2016 | 24.96 | 25.09 | 24.71 | 25.09 | 5,018,122 | +0.21(+0.85%) |
Jan 04, 2016 | 24.54 | 24.88 | 24.34 | 24.88 | 6,231,193 | -0.02(-0.08%) |
Dec 31, 2015 | 25.15 | 24.90 | 24.90 | 24.90 | 3,895,483 | -0.33(-1.31%) |
Dec 30, 2015 | 25.44 | 25.62 | 25.20 | 25.23 | 3,672,522 | -0.30(-1.16%) |
Dec 29, 2015 | 25.33 | 25.59 | 25.23 | 25.52 | 4,369,930 | +0.35(+1.39%) |
Dec 28, 2015 | 25.33 | 25.39 | 25.07 | 25.17 | 3,397,373 | -0.26(-1.04%) |
Dec 24, 2015 | 25.35 | 25.44 | 25.44 | 25.44 | 1,737,938 | +0.13(+0.50%) |
Dec 23, 2015 | 25.05 | 25.33 | 24.92 | 25.31 | 3,803,851 | +0.45(+1.81%) |
Dec 22, 2015 | 24.69 | 25.01 | 24.50 | 24.86 | 5,627,129 | +0.23(+0.94%) |
Dec 21, 2015 | 24.57 | 24.84 | 24.40 | 24.63 | 4,502,835 | +0.33(+1.36%) |
Dec 18, 2015 | 24.79 | 24.82 | 24.28 | 24.30 | 9,472,731 | -0.61(-2.44%) |
Dec 17, 2015 | 25.55 | 25.59 | 24.91 | 24.91 | 5,150,915 | -0.57(-2.23%) |
Dec 16, 2015 | 25.35 | 25.53 | 24.94 | 25.48 | 5,283,087 | +0.28(+1.10%) |
Dec 15, 2015 | 25.07 | 25.39 | 24.98 | 25.20 | 6,110,170 | +0.39(+1.57%) |
Dec 14, 2015 | 25.14 | 25.21 | 24.63 | 24.81 | 5,016,205 | -0.37(-1.47%) |
Dec 11, 2015 | 25.42 | 25.49 | 25.11 | 25.18 | 3,848,747 | -0.42(-1.63%) |
Dec 10, 2015 | 25.98 | 26.09 | 25.57 | 25.60 | 3,522,079 | -0.42(-1.62%) |
Dec 09, 2015 | 25.83 | 26.37 | 25.81 | 26.02 | 4,234,467 | +0.07(+0.25%) |
Dec 08, 2015 | 25.99 | 26.36 | 25.86 | 25.95 | 4,459,446 | -0.32(-1.21%) |
Dec 07, 2015 | 26.38 | 26.45 | 26.07 | 26.27 | 3,235,241 | -0.30(-1.12%) |
Dec 04, 2015 | 26.18 | 26.63 | 25.98 | 26.57 | 4,750,860 | +0.41(+1.57%) |
Dec 03, 2015 | 26.45 | 26.71 | 26.01 | 26.16 | 6,844,823 | -0.30(-1.15%) |
Dec 02, 2015 | 27.11 | 27.19 | 26.36 | 26.46 | 8,045,012 | -0.76(-2.79%) |
Dec 01, 2015 | 27.68 | 27.82 | 27.01 | 27.22 | 5,492,161 | -0.40(-1.46%) |
Nov 30, 2015 | 27.76 | 27.98 | 27.51 | 27.62 | 7,648,370 | -0.01(-0.05%) |
Nov 27, 2015 | 27.52 | 27.81 | 27.41 | 27.64 | 1,617,030 | +0.14(+0.50%) |
Nov 25, 2015 | 27.61 | 27.50 | 27.50 | 27.50 | 3,215,723 | -0.13(-0.45%) |
Nov 24, 2015 | 27.08 | 27.68 | 26.99 | 27.62 | 4,811,079 | +0.42(+1.55%) |
Nov 23, 2015 | 27.19 | 27.66 | 27.13 | 27.20 | 3,253,109 | -0.02(-0.07%) |
Nov 20, 2015 | 27.40 | 27.63 | 27.11 | 27.22 | 3,238,363 | -0.03(-0.10%) |
Nov 19, 2015 | 27.10 | 27.36 | 27.10 | 27.25 | 3,908,335 | +0.13(+0.49%) |
Nov 18, 2015 | 26.42 | 27.17 | 26.42 | 27.12 | 4,742,836 | +0.79(+2.98%) |
Nov 17, 2015 | 26.56 | 27.54 | 26.32 | 26.33 | 10,713,430 | -0.08(-0.30%) |
Nov 16, 2015 | 26.52 | 26.61 | 26.14 | 26.41 | 6,858,488 | -0.13(-0.50%) |
Nov 13, 2015 | 26.58 | 26.87 | 26.41 | 26.54 | 5,606,539 | -0.03(-0.12%) |
Nov 12, 2015 | 27.41 | 27.53 | 26.56 | 26.57 | 4,472,151 | -1.08(-3.92%) |
Nov 11, 2015 | 27.51 | 27.73 | 27.37 | 27.66 | 4,928,326 | +0.24(+0.88%) |
Nov 10, 2015 | 27.45 | 27.66 | 27.07 | 27.41 | 3,656,883 | -0.10(-0.38%) |
Nov 09, 2015 | 27.68 | 27.78 | 27.32 | 27.52 | 4,165,798 | -0.29(-1.03%) |
Nov 06, 2015 | 27.35 | 27.90 | 27.21 | 27.81 | 6,644,845 | +0.33(+1.21%) |
Nov 05, 2015 | 27.79 | 27.94 | 27.35 | 27.47 | 4,682,143 | -0.31(-1.11%) |
Nov 04, 2015 | 28.09 | 28.16 | 27.74 | 27.78 | 3,669,183 | -0.18(-0.63%) |
Nov 03, 2015 | 28.18 | 28.38 | 27.93 | 27.96 | 3,932,320 | -0.42(-1.47%) |