Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.78 | 23.83 | 23.19 | 23.77 | 12,651,652 | -0.14(-0.60%) |
Jan 28, 2016 | 23.74 | 23.99 | 23.55 | 23.92 | 5,164,937 | +0.35(+1.50%) |
Jan 27, 2016 | 23.55 | 23.90 | 23.34 | 23.56 | 6,127,944 | -0.03(-0.12%) |
Jan 26, 2016 | 23.39 | 23.71 | 23.35 | 23.59 | 3,875,016 | +0.40(+1.72%) |
Jan 25, 2016 | 23.48 | 23.64 | 23.15 | 23.19 | 7,677,679 | -0.30(-1.26%) |
Jan 22, 2016 | 23.26 | 23.51 | 23.19 | 23.49 | 5,348,103 | +0.59(+2.60%) |
Jan 21, 2016 | 22.86 | 23.16 | 22.70 | 22.90 | 5,906,052 | +0.11(+0.49%) |
Jan 20, 2016 | 22.74 | 23.04 | 22.38 | 22.78 | 7,211,663 | -0.39(-1.66%) |
Jan 19, 2016 | 23.41 | 23.49 | 23.01 | 23.17 | 6,741,099 | -0.05(-0.21%) |
Jan 15, 2016 | 22.98 | 23.22 | 23.22 | 23.22 | 8,403,569 | -0.29(-1.24%) |
Jan 14, 2016 | 23.39 | 23.74 | 23.18 | 23.51 | 6,605,654 | +0.17(+0.72%) |
Jan 13, 2016 | 23.92 | 24.13 | 23.24 | 23.34 | 6,835,606 | -0.37(-1.54%) |
Jan 12, 2016 | 23.64 | 23.76 | 23.39 | 23.71 | 5,783,597 | +0.30(+1.26%) |
Jan 11, 2016 | 23.39 | 23.50 | 23.08 | 23.41 | 4,904,906 | +0.15(+0.65%) |
Jan 08, 2016 | 23.65 | 23.70 | 23.22 | 23.26 | 5,437,856 | -0.21(-0.87%) |
Jan 07, 2016 | 23.43 | 23.79 | 23.35 | 23.47 | 5,736,842 | -0.41(-1.70%) |
Jan 06, 2016 | 23.92 | 24.04 | 23.77 | 23.87 | 4,543,934 | -0.37(-1.52%) |
Jan 05, 2016 | 24.27 | 24.46 | 24.09 | 24.24 | 4,997,968 | -0.03(-0.14%) |
Jan 04, 2016 | 24.11 | 24.27 | 23.87 | 24.27 | 6,032,179 | -0.30(-1.20%) |
Dec 31, 2015 | 24.67 | 24.57 | 24.57 | 24.57 | 2,500,980 | -0.25(-1.02%) |
Dec 30, 2015 | 24.96 | 25.04 | 24.78 | 24.82 | 2,275,327 | -0.17(-0.69%) |
Dec 29, 2015 | 24.93 | 25.09 | 24.82 | 25.00 | 2,913,221 | +0.23(+0.91%) |
Dec 28, 2015 | 24.60 | 24.78 | 24.53 | 24.77 | 3,419,675 | +0.09(+0.35%) |
Dec 24, 2015 | 24.70 | 24.68 | 24.68 | 24.68 | 2,154,530 | -0.06(-0.23%) |
Dec 23, 2015 | 24.53 | 24.78 | 24.47 | 24.74 | 2,890,398 | +0.43(+1.75%) |
Dec 22, 2015 | 24.03 | 24.40 | 23.99 | 24.31 | 4,188,060 | +0.33(+1.37%) |
Dec 21, 2015 | 23.95 | 24.16 | 23.83 | 23.99 | 4,546,107 | +0.08(+0.33%) |
Dec 18, 2015 | 24.60 | 24.61 | 23.91 | 23.91 | 8,447,778 | -0.86(-3.46%) |
Dec 17, 2015 | 25.31 | 25.32 | 24.77 | 24.77 | 4,824,116 | -0.54(-2.14%) |
Dec 16, 2015 | 25.11 | 25.41 | 25.01 | 25.31 | 4,909,007 | +0.32(+1.28%) |
Dec 15, 2015 | 24.68 | 25.13 | 24.68 | 24.99 | 6,350,358 | +0.57(+2.32%) |
Dec 14, 2015 | 24.62 | 24.62 | 24.20 | 24.42 | 5,801,012 | -0.07(-0.28%) |
Dec 11, 2015 | 24.66 | 24.94 | 24.36 | 24.49 | 4,769,591 | -0.57(-2.26%) |
Dec 10, 2015 | 25.09 | 25.26 | 25.01 | 25.06 | 3,869,774 | -0.07(-0.28%) |
Dec 09, 2015 | 25.39 | 25.68 | 25.01 | 25.13 | 4,776,702 | -0.35(-1.38%) |
Dec 08, 2015 | 25.52 | 25.55 | 25.29 | 25.48 | 6,311,327 | -0.28(-1.08%) |
Dec 07, 2015 | 26.00 | 26.11 | 25.61 | 25.76 | 6,644,963 | -0.30(-1.13%) |
Dec 04, 2015 | 25.90 | 26.10 | 25.76 | 26.05 | 8,478,622 | +0.17(+0.67%) |
Dec 03, 2015 | 26.95 | 26.95 | 25.68 | 25.88 | 12,723,485 | -1.02(-3.80%) |
Dec 02, 2015 | 27.05 | 27.29 | 26.87 | 26.90 | 5,116,512 | -0.16(-0.61%) |
Dec 01, 2015 | 26.86 | 27.11 | 26.82 | 27.07 | 5,344,933 | +0.31(+1.15%) |
Nov 30, 2015 | 26.78 | 26.89 | 26.62 | 26.76 | 6,703,555 | -0.02(-0.09%) |
Nov 27, 2015 | 26.78 | 26.90 | 26.71 | 26.78 | 2,284,501 | +0.08(+0.31%) |
Nov 25, 2015 | 26.82 | 26.70 | 26.70 | 26.70 | 2,702,853 | -0.12(-0.44%) |
Nov 24, 2015 | 26.62 | 26.91 | 26.61 | 26.82 | 3,886,553 | -0.00(-0.02%) |
Nov 23, 2015 | 26.95 | 27.03 | 26.80 | 26.82 | 4,259,727 | -0.11(-0.40%) |
Nov 20, 2015 | 26.87 | 27.16 | 26.79 | 26.93 | 7,258,408 | +0.12(+0.44%) |
Nov 19, 2015 | 26.66 | 26.83 | 26.56 | 26.81 | 5,894,510 | +0.18(+0.69%) |
Nov 18, 2015 | 26.15 | 26.66 | 26.03 | 26.63 | 7,278,083 | +0.58(+2.24%) |
Nov 17, 2015 | 26.17 | 26.34 | 25.97 | 26.05 | 5,174,972 | -0.07(-0.27%) |
Nov 16, 2015 | 25.71 | 26.12 | 25.54 | 26.11 | 5,546,219 | +0.35(+1.37%) |
Nov 13, 2015 | 25.78 | 25.91 | 25.62 | 25.76 | 4,993,155 | -0.04(-0.16%) |
Nov 12, 2015 | 25.98 | 26.22 | 25.79 | 25.80 | 6,228,195 | -0.43(-1.63%) |
Nov 11, 2015 | 26.25 | 26.32 | 26.13 | 26.23 | 5,013,314 | +0.02(+0.09%) |
Nov 10, 2015 | 25.86 | 26.31 | 25.86 | 26.21 | 5,871,562 | +0.31(+1.18%) |
Nov 09, 2015 | 26.20 | 26.23 | 25.79 | 25.90 | 6,213,206 | -0.31(-1.18%) |
Nov 06, 2015 | 26.21 | 26.48 | 26.08 | 26.21 | 7,559,381 | +0.06(+0.23%) |
Nov 05, 2015 | 26.16 | 26.29 | 26.07 | 26.15 | 4,242,088 | +0.00(+0.00%) |
Nov 04, 2015 | 26.10 | 26.23 | 26.03 | 26.15 | 5,259,143 | +0.05(+0.20%) |
Nov 03, 2015 | 26.15 | 26.26 | 26.03 | 26.10 | 6,864,796 | -0.19(-0.73%) |