Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.78 | 23.83 | 23.20 | 23.78 | 12,649,799 | -0.14(-0.60%) |
Jan 28, 2016 | 23.75 | 23.99 | 23.55 | 23.92 | 5,164,181 | +0.35(+1.50%) |
Jan 27, 2016 | 23.55 | 23.90 | 23.35 | 23.57 | 6,127,047 | -0.03(-0.12%) |
Jan 26, 2016 | 23.39 | 23.71 | 23.36 | 23.60 | 3,874,448 | +0.40(+1.72%) |
Jan 25, 2016 | 23.48 | 23.64 | 23.15 | 23.20 | 7,676,555 | -0.30(-1.26%) |
Jan 22, 2016 | 23.27 | 23.51 | 23.20 | 23.49 | 5,347,319 | +0.59(+2.60%) |
Jan 21, 2016 | 22.87 | 23.16 | 22.71 | 22.90 | 5,905,187 | +0.11(+0.49%) |
Jan 20, 2016 | 22.75 | 23.05 | 22.39 | 22.79 | 7,210,606 | -0.39(-1.66%) |
Jan 19, 2016 | 23.42 | 23.49 | 23.02 | 23.17 | 6,740,112 | -0.05(-0.21%) |
Jan 15, 2016 | 22.98 | 23.22 | 23.22 | 23.22 | 8,402,338 | -0.29(-1.24%) |
Jan 14, 2016 | 23.39 | 23.75 | 23.18 | 23.51 | 6,604,686 | +0.17(+0.72%) |
Jan 13, 2016 | 23.92 | 24.14 | 23.25 | 23.35 | 6,834,605 | -0.37(-1.54%) |
Jan 12, 2016 | 23.64 | 23.77 | 23.39 | 23.71 | 5,782,750 | +0.30(+1.26%) |
Jan 11, 2016 | 23.39 | 23.50 | 23.08 | 23.42 | 4,904,188 | +0.15(+0.65%) |
Jan 08, 2016 | 23.66 | 23.71 | 23.22 | 23.26 | 5,437,059 | -0.21(-0.87%) |
Jan 07, 2016 | 23.43 | 23.79 | 23.35 | 23.47 | 5,736,002 | -0.41(-1.70%) |
Jan 06, 2016 | 23.93 | 24.04 | 23.77 | 23.87 | 4,543,269 | -0.37(-1.52%) |
Jan 05, 2016 | 24.27 | 24.46 | 24.10 | 24.24 | 4,997,236 | -0.03(-0.14%) |
Jan 04, 2016 | 24.12 | 24.28 | 23.87 | 24.28 | 6,031,295 | -0.30(-1.20%) |
Dec 31, 2015 | 24.67 | 24.57 | 24.57 | 24.57 | 2,500,614 | -0.25(-1.02%) |
Dec 30, 2015 | 24.96 | 25.05 | 24.79 | 24.83 | 2,274,993 | -0.17(-0.69%) |
Dec 29, 2015 | 24.93 | 25.09 | 24.82 | 25.00 | 2,912,794 | +0.23(+0.91%) |
Dec 28, 2015 | 24.60 | 24.79 | 24.54 | 24.77 | 3,419,174 | +0.09(+0.35%) |
Dec 24, 2015 | 24.70 | 24.69 | 24.69 | 24.69 | 2,154,214 | -0.06(-0.23%) |
Dec 23, 2015 | 24.53 | 24.79 | 24.47 | 24.74 | 2,889,974 | +0.43(+1.75%) |
Dec 22, 2015 | 24.03 | 24.40 | 23.99 | 24.32 | 4,187,447 | +0.33(+1.37%) |
Dec 21, 2015 | 23.95 | 24.16 | 23.83 | 23.99 | 4,545,441 | +0.08(+0.33%) |
Dec 18, 2015 | 24.60 | 24.61 | 23.91 | 23.91 | 8,446,541 | -0.86(-3.46%) |
Dec 17, 2015 | 25.31 | 25.32 | 24.77 | 24.77 | 4,823,409 | -0.54(-2.14%) |
Dec 16, 2015 | 25.11 | 25.42 | 25.02 | 25.31 | 4,908,288 | +0.32(+1.28%) |
Dec 15, 2015 | 24.69 | 25.14 | 24.69 | 24.99 | 6,349,428 | +0.57(+2.32%) |
Dec 14, 2015 | 24.62 | 24.62 | 24.20 | 24.42 | 5,800,163 | -0.07(-0.28%) |
Dec 11, 2015 | 24.66 | 24.94 | 24.36 | 24.49 | 4,768,892 | -0.57(-2.26%) |
Dec 10, 2015 | 25.10 | 25.27 | 25.01 | 25.06 | 3,869,207 | -0.07(-0.28%) |
Dec 09, 2015 | 25.40 | 25.68 | 25.02 | 25.13 | 4,776,003 | -0.35(-1.38%) |
Dec 08, 2015 | 25.52 | 25.56 | 25.29 | 25.48 | 6,310,402 | -0.28(-1.08%) |
Dec 07, 2015 | 26.00 | 26.12 | 25.61 | 25.76 | 6,643,990 | -0.30(-1.13%) |
Dec 04, 2015 | 25.90 | 26.10 | 25.76 | 26.06 | 8,477,381 | +0.17(+0.67%) |
Dec 03, 2015 | 26.96 | 26.96 | 25.69 | 25.88 | 12,721,622 | -1.02(-3.80%) |
Dec 02, 2015 | 27.05 | 27.29 | 26.87 | 26.91 | 5,115,763 | -0.16(-0.61%) |
Dec 01, 2015 | 26.86 | 27.11 | 26.82 | 27.07 | 5,344,150 | +0.31(+1.15%) |
Nov 30, 2015 | 26.79 | 26.89 | 26.63 | 26.76 | 6,702,573 | -0.02(-0.09%) |
Nov 27, 2015 | 26.79 | 26.91 | 26.71 | 26.79 | 2,284,166 | +0.08(+0.31%) |
Nov 25, 2015 | 26.82 | 26.71 | 26.71 | 26.71 | 2,702,457 | -0.12(-0.44%) |
Nov 24, 2015 | 26.63 | 26.91 | 26.61 | 26.82 | 3,885,983 | -0.00(-0.02%) |
Nov 23, 2015 | 26.95 | 27.03 | 26.80 | 26.83 | 4,259,104 | -0.11(-0.40%) |
Nov 20, 2015 | 26.88 | 27.17 | 26.79 | 26.93 | 7,257,345 | +0.12(+0.44%) |
Nov 19, 2015 | 26.66 | 26.84 | 26.57 | 26.82 | 5,893,647 | +0.18(+0.69%) |
Nov 18, 2015 | 26.15 | 26.66 | 26.04 | 26.63 | 7,277,017 | +0.58(+2.24%) |
Nov 17, 2015 | 26.17 | 26.34 | 25.97 | 26.05 | 5,174,214 | -0.07(-0.27%) |
Nov 16, 2015 | 25.71 | 26.12 | 25.54 | 26.12 | 5,545,406 | +0.35(+1.37%) |
Nov 13, 2015 | 25.79 | 25.91 | 25.63 | 25.77 | 4,992,423 | -0.04(-0.16%) |
Nov 12, 2015 | 25.99 | 26.22 | 25.79 | 25.81 | 6,227,283 | -0.43(-1.63%) |
Nov 11, 2015 | 26.25 | 26.33 | 26.13 | 26.23 | 5,012,580 | +0.02(+0.09%) |
Nov 10, 2015 | 25.86 | 26.32 | 25.86 | 26.21 | 5,870,701 | +0.31(+1.18%) |
Nov 09, 2015 | 26.21 | 26.23 | 25.80 | 25.90 | 6,212,296 | -0.31(-1.18%) |
Nov 06, 2015 | 26.21 | 26.49 | 26.08 | 26.21 | 7,558,274 | +0.06(+0.23%) |
Nov 05, 2015 | 26.16 | 26.29 | 26.08 | 26.15 | 4,241,466 | +0.00(+0.00%) |
Nov 04, 2015 | 26.10 | 26.23 | 26.03 | 26.15 | 5,258,372 | +0.05(+0.20%) |
Nov 03, 2015 | 26.16 | 26.26 | 26.03 | 26.10 | 6,863,790 | -0.19(-0.73%) |