Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.84 | 22.84 | 21.42 | 22.50 | 45,825,948 | -0.36(-1.58%) |
Jan 28, 2016 | 23.13 | 23.18 | 22.67 | 22.87 | 7,368,762 | -0.13(-0.56%) |
Jan 27, 2016 | 23.24 | 23.25 | 22.85 | 23.00 | 5,162,262 | -0.18(-0.78%) |
Jan 26, 2016 | 23.37 | 23.57 | 23.05 | 23.18 | 4,791,012 | -0.17(-0.74%) |
Jan 25, 2016 | 23.88 | 23.98 | 23.32 | 23.35 | 5,963,256 | -0.68(-2.82%) |
Jan 22, 2016 | 23.26 | 24.07 | 22.97 | 24.03 | 9,926,340 | +1.02(+4.45%) |
Jan 21, 2016 | 23.59 | 23.67 | 22.80 | 23.00 | 10,316,568 | -0.33(-1.43%) |
Jan 20, 2016 | 23.88 | 23.91 | 22.58 | 23.34 | 11,182,638 | -0.79(-3.27%) |
Jan 19, 2016 | 23.85 | 24.34 | 23.76 | 24.13 | 7,281,996 | +0.61(+2.57%) |
Jan 15, 2016 | 23.15 | 23.52 | 23.52 | 23.52 | 8,896,200 | -0.21(-0.91%) |
Jan 14, 2016 | 24.04 | 24.14 | 23.43 | 23.74 | 6,921,510 | -0.21(-0.87%) |
Jan 13, 2016 | 24.35 | 24.90 | 23.90 | 23.95 | 7,818,732 | -0.61(-2.46%) |
Jan 12, 2016 | 24.46 | 24.89 | 24.37 | 24.55 | 7,563,030 | +0.21(+0.86%) |
Jan 11, 2016 | 24.30 | 24.57 | 24.04 | 24.34 | 6,407,130 | +0.30(+1.24%) |
Jan 08, 2016 | 24.22 | 24.34 | 23.99 | 24.04 | 5,028,396 | -0.16(-0.65%) |
Jan 07, 2016 | 23.94 | 24.39 | 23.86 | 24.20 | 7,416,534 | -0.18(-0.75%) |
Jan 06, 2016 | 23.99 | 24.45 | 23.77 | 24.38 | 8,913,246 | +0.04(+0.16%) |
Jan 05, 2016 | 24.06 | 24.39 | 24.05 | 24.34 | 5,533,272 | +0.29(+1.20%) |
Jan 04, 2016 | 24.42 | 24.61 | 23.68 | 24.06 | 7,978,368 | -0.77(-3.10%) |
Dec 31, 2015 | 24.91 | 24.83 | 24.83 | 24.83 | 4,329,000 | -0.21(-0.85%) |
Dec 30, 2015 | 24.98 | 25.18 | 24.80 | 25.04 | 3,543,408 | +0.01(+0.05%) |
Dec 29, 2015 | 24.85 | 25.18 | 24.75 | 25.03 | 3,395,958 | +0.34(+1.36%) |
Dec 28, 2015 | 24.77 | 24.88 | 24.52 | 24.69 | 2,630,856 | -0.11(-0.44%) |
Dec 24, 2015 | 24.64 | 24.80 | 24.80 | 24.80 | 2,010,000 | +0.23(+0.92%) |
Dec 23, 2015 | 24.79 | 24.98 | 24.55 | 24.58 | 4,466,274 | -0.00(-0.02%) |
Dec 22, 2015 | 24.68 | 24.70 | 24.27 | 24.58 | 4,532,208 | +0.00(+0.01%) |
Dec 21, 2015 | 24.54 | 24.86 | 24.32 | 24.58 | 5,638,086 | +0.27(+1.12%) |
Dec 18, 2015 | 24.84 | 24.87 | 24.26 | 24.31 | 24,424,026 | -0.74(-2.96%) |
Dec 17, 2015 | 25.73 | 25.73 | 24.94 | 25.05 | 6,186,954 | -0.50(-1.97%) |
Dec 16, 2015 | 25.53 | 25.70 | 25.13 | 25.55 | 4,768,218 | +0.12(+0.48%) |
Dec 15, 2015 | 25.44 | 25.64 | 25.15 | 25.43 | 5,559,510 | +0.11(+0.44%) |
Dec 14, 2015 | 24.98 | 25.34 | 24.87 | 25.32 | 5,071,344 | +0.36(+1.45%) |
Dec 11, 2015 | 25.00 | 25.31 | 24.86 | 24.96 | 5,557,176 | -0.35(-1.38%) |
Dec 10, 2015 | 25.21 | 25.59 | 25.17 | 25.30 | 4,487,346 | -0.03(-0.11%) |
Dec 09, 2015 | 25.91 | 26.07 | 25.10 | 25.33 | 8,058,468 | -0.75(-2.88%) |
Dec 08, 2015 | 25.79 | 26.27 | 25.59 | 26.08 | 7,030,542 | +0.15(+0.59%) |
Dec 07, 2015 | 26.70 | 26.75 | 25.73 | 25.93 | 9,573,162 | -0.19(-0.71%) |
Dec 04, 2015 | 25.52 | 26.38 | 25.52 | 26.12 | 6,901,410 | +0.60(+2.37%) |
Dec 03, 2015 | 25.73 | 26.34 | 25.35 | 25.51 | 6,564,618 | -0.29(-1.12%) |
Dec 02, 2015 | 26.17 | 26.30 | 25.75 | 25.80 | 5,345,172 | -0.40(-1.53%) |
Dec 01, 2015 | 25.93 | 26.38 | 25.84 | 26.20 | 5,872,866 | +0.43(+1.69%) |
Nov 30, 2015 | 26.12 | 26.39 | 25.73 | 25.77 | 7,265,124 | -0.32(-1.23%) |
Nov 27, 2015 | 26.07 | 26.28 | 25.93 | 26.09 | 2,488,890 | +0.02(+0.08%) |
Nov 25, 2015 | 25.36 | 26.07 | 26.07 | 26.07 | 7,011,000 | +0.69(+2.73%) |
Nov 24, 2015 | 25.10 | 25.48 | 24.85 | 25.38 | 6,136,494 | +0.31(+1.23%) |
Nov 23, 2015 | 24.77 | 25.39 | 24.75 | 25.07 | 7,596,522 | +0.39(+1.57%) |
Nov 20, 2015 | 25.07 | 25.07 | 24.57 | 24.68 | 8,911,488 | -0.21(-0.85%) |
Nov 19, 2015 | 24.82 | 24.99 | 24.66 | 24.89 | 4,489,068 | +0.04(+0.15%) |
Nov 18, 2015 | 24.26 | 24.89 | 24.24 | 24.86 | 4,574,448 | +0.59(+2.42%) |
Nov 17, 2015 | 24.58 | 24.86 | 24.14 | 24.27 | 4,903,308 | -0.31(-1.26%) |
Nov 16, 2015 | 24.52 | 24.59 | 24.17 | 24.58 | 4,427,544 | +0.12(+0.50%) |
Nov 13, 2015 | 24.67 | 25.00 | 24.36 | 24.45 | 5,422,932 | -0.29(-1.17%) |
Nov 12, 2015 | 25.32 | 25.32 | 24.52 | 24.74 | 6,197,568 | -0.60(-2.36%) |
Nov 11, 2015 | 25.53 | 25.65 | 25.02 | 25.34 | 9,588,204 | +0.03(+0.11%) |
Nov 10, 2015 | 24.85 | 25.42 | 24.59 | 25.32 | 8,848,518 | +0.47(+1.91%) |
Nov 09, 2015 | 24.96 | 24.99 | 24.46 | 24.84 | 9,153,114 | -0.20(-0.79%) |
Nov 06, 2015 | 23.83 | 25.48 | 23.83 | 25.04 | 24,976,230 | +3.00(+13.61%) |
Nov 05, 2015 | 22.25 | 22.30 | 21.80 | 22.04 | 10,129,110 | -0.10(-0.44%) |
Nov 04, 2015 | 22.42 | 22.49 | 21.87 | 22.14 | 9,374,154 | -0.31(-1.40%) |
Nov 03, 2015 | 22.35 | 22.75 | 22.09 | 22.45 | 6,710,700 | -0.05(-0.21%) |