Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.69 | 23.17 | 22.64 | 23.14 | 6,231,559 | +0.64(+2.86%) |
Jan 28, 2016 | 22.36 | 22.68 | 22.25 | 22.50 | 5,746,455 | +0.15(+0.69%) |
Jan 27, 2016 | 22.37 | 22.64 | 22.12 | 22.34 | 3,260,936 | -0.11(-0.50%) |
Jan 26, 2016 | 22.30 | 22.76 | 22.24 | 22.45 | 4,188,217 | +0.18(+0.82%) |
Jan 25, 2016 | 22.59 | 22.62 | 22.24 | 22.27 | 4,908,736 | -0.32(-1.43%) |
Jan 22, 2016 | 22.10 | 22.66 | 21.94 | 22.59 | 4,968,458 | +0.69(+3.13%) |
Jan 21, 2016 | 21.80 | 22.15 | 21.43 | 21.91 | 7,482,665 | +0.13(+0.58%) |
Jan 20, 2016 | 22.58 | 22.64 | 21.47 | 21.78 | 8,253,222 | -0.96(-4.22%) |
Jan 19, 2016 | 22.34 | 22.80 | 22.19 | 22.74 | 6,351,839 | +0.46(+2.07%) |
Jan 15, 2016 | 22.52 | 22.28 | 22.28 | 22.28 | 7,921,518 | -0.51(-2.24%) |
Jan 14, 2016 | 22.12 | 22.96 | 21.93 | 22.79 | 6,526,495 | +0.74(+3.37%) |
Jan 13, 2016 | 22.54 | 22.68 | 21.98 | 22.05 | 5,402,047 | -0.48(-2.11%) |
Jan 12, 2016 | 22.54 | 22.60 | 22.11 | 22.52 | 7,330,353 | +0.08(+0.34%) |
Jan 11, 2016 | 22.19 | 22.57 | 22.12 | 22.45 | 7,148,717 | +0.34(+1.52%) |
Jan 08, 2016 | 21.71 | 22.24 | 21.68 | 22.11 | 7,189,436 | +0.41(+1.90%) |
Jan 07, 2016 | 22.06 | 22.24 | 21.62 | 21.70 | 6,026,728 | -0.59(-2.67%) |
Jan 06, 2016 | 21.92 | 22.40 | 21.82 | 22.29 | 5,461,587 | +0.22(+0.98%) |
Jan 05, 2016 | 22.14 | 22.15 | 21.66 | 22.08 | 7,435,512 | +0.03(+0.13%) |
Jan 04, 2016 | 22.06 | 22.14 | 21.85 | 22.05 | 6,464,852 | -0.16(-0.72%) |
Dec 31, 2015 | 22.57 | 22.21 | 22.21 | 22.21 | 5,767,832 | -0.39(-1.73%) |
Dec 30, 2015 | 22.82 | 22.87 | 22.59 | 22.60 | 3,863,037 | -0.22(-0.95%) |
Dec 29, 2015 | 22.89 | 22.96 | 22.73 | 22.82 | 3,832,386 | -0.03(-0.12%) |
Dec 28, 2015 | 22.75 | 22.91 | 22.56 | 22.85 | 2,900,833 | +0.03(+0.12%) |
Dec 24, 2015 | 22.68 | 22.82 | 22.82 | 22.82 | 2,288,559 | +0.09(+0.40%) |
Dec 23, 2015 | 22.26 | 22.76 | 22.26 | 22.73 | 3,948,157 | +0.52(+2.36%) |
Dec 22, 2015 | 21.82 | 22.23 | 21.69 | 22.20 | 5,317,035 | +0.45(+2.09%) |
Dec 21, 2015 | 21.85 | 21.89 | 21.64 | 21.75 | 5,986,195 | +0.04(+0.19%) |
Dec 18, 2015 | 21.95 | 21.98 | 21.63 | 21.70 | 7,820,056 | -0.36(-1.65%) |
Dec 17, 2015 | 22.15 | 22.24 | 21.92 | 22.07 | 7,343,251 | -0.08(-0.35%) |
Dec 16, 2015 | 21.93 | 22.24 | 21.93 | 22.15 | 7,337,648 | +0.36(+1.64%) |
Dec 15, 2015 | 21.82 | 21.93 | 21.66 | 21.79 | 7,335,596 | +0.11(+0.48%) |
Dec 14, 2015 | 22.10 | 22.16 | 21.55 | 21.68 | 6,968,805 | -0.34(-1.53%) |
Dec 11, 2015 | 21.92 | 22.18 | 21.77 | 22.02 | 4,503,531 | -0.06(-0.29%) |
Dec 10, 2015 | 22.45 | 22.45 | 22.06 | 22.08 | 4,948,995 | -0.35(-1.56%) |
Dec 09, 2015 | 22.15 | 22.71 | 22.12 | 22.43 | 6,985,280 | +0.11(+0.47%) |
Dec 08, 2015 | 22.63 | 22.75 | 22.19 | 22.33 | 6,880,958 | -0.41(-1.79%) |
Dec 07, 2015 | 22.92 | 23.01 | 22.68 | 22.73 | 7,787,662 | -0.24(-1.04%) |
Dec 04, 2015 | 22.57 | 23.09 | 22.46 | 22.97 | 8,549,186 | +0.54(+2.40%) |
Dec 03, 2015 | 22.46 | 22.64 | 22.26 | 22.43 | 9,765,910 | +0.05(+0.22%) |
Dec 02, 2015 | 22.59 | 22.78 | 22.17 | 22.38 | 10,029,943 | -0.20(-0.90%) |
Dec 01, 2015 | 22.11 | 22.72 | 22.05 | 22.59 | 13,394,166 | +0.62(+2.80%) |
Nov 30, 2015 | 21.77 | 22.02 | 21.64 | 21.97 | 8,367,219 | +0.17(+0.77%) |
Nov 27, 2015 | 21.66 | 21.90 | 21.63 | 21.80 | 2,189,974 | +0.15(+0.71%) |
Nov 25, 2015 | 21.79 | 21.65 | 21.65 | 21.65 | 4,215,503 | -0.16(-0.74%) |
Nov 24, 2015 | 21.70 | 21.89 | 21.59 | 21.81 | 4,093,539 | -0.01(-0.03%) |
Nov 23, 2015 | 22.08 | 22.22 | 21.80 | 21.82 | 4,875,792 | -0.22(-1.02%) |
Nov 20, 2015 | 21.93 | 22.06 | 21.61 | 22.04 | 7,082,022 | +0.20(+0.90%) |
Nov 19, 2015 | 21.47 | 21.88 | 21.47 | 21.84 | 6,151,438 | +0.56(+2.63%) |
Nov 18, 2015 | 21.04 | 21.33 | 20.73 | 21.28 | 8,225,393 | +0.25(+1.16%) |
Nov 17, 2015 | 21.33 | 21.56 | 21.00 | 21.04 | 4,008,190 | -0.27(-1.25%) |
Nov 16, 2015 | 21.38 | 21.52 | 21.19 | 21.31 | 4,201,585 | -0.11(-0.52%) |
Nov 13, 2015 | 21.14 | 21.52 | 21.10 | 21.42 | 7,595,054 | +0.31(+1.46%) |
Nov 12, 2015 | 21.08 | 21.45 | 21.04 | 21.11 | 7,606,543 | -0.04(-0.17%) |
Nov 11, 2015 | 20.70 | 21.15 | 20.63 | 21.14 | 6,792,398 | +0.51(+2.48%) |
Nov 10, 2015 | 20.41 | 20.82 | 20.38 | 20.63 | 3,846,678 | +0.25(+1.24%) |
Nov 09, 2015 | 20.42 | 20.52 | 20.22 | 20.38 | 5,911,852 | -0.12(-0.58%) |
Nov 06, 2015 | 21.00 | 21.05 | 20.33 | 20.50 | 5,735,585 | -0.78(-3.65%) |
Nov 05, 2015 | 21.66 | 21.68 | 21.22 | 21.28 | 4,360,379 | -0.41(-1.90%) |
Nov 04, 2015 | 21.47 | 21.76 | 21.43 | 21.69 | 7,094,247 | +0.20(+0.91%) |
Nov 03, 2015 | 21.55 | 21.66 | 21.11 | 21.49 | 6,375,832 | -0.06(-0.29%) |