Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.65 | 23.69 | 23.06 | 23.64 | 12,724,204 | -0.14(-0.60%) |
Jan 28, 2016 | 23.61 | 23.85 | 23.42 | 23.78 | 5,194,556 | +0.35(+1.50%) |
Jan 27, 2016 | 23.41 | 23.76 | 23.21 | 23.43 | 6,163,085 | -0.03(-0.12%) |
Jan 26, 2016 | 23.26 | 23.58 | 23.22 | 23.46 | 3,897,237 | +0.40(+1.72%) |
Jan 25, 2016 | 23.34 | 23.50 | 23.02 | 23.06 | 7,721,708 | -0.29(-1.26%) |
Jan 22, 2016 | 23.13 | 23.38 | 23.06 | 23.36 | 5,378,772 | +0.59(+2.60%) |
Jan 21, 2016 | 22.73 | 23.03 | 22.57 | 22.76 | 5,939,921 | +0.11(+0.49%) |
Jan 20, 2016 | 22.61 | 22.91 | 22.25 | 22.65 | 7,253,018 | -0.38(-1.66%) |
Jan 19, 2016 | 23.28 | 23.36 | 22.88 | 23.04 | 6,779,756 | -0.05(-0.21%) |
Jan 15, 2016 | 22.85 | 23.09 | 23.09 | 23.09 | 8,451,760 | -0.29(-1.24%) |
Jan 14, 2016 | 23.25 | 23.61 | 23.05 | 23.38 | 6,643,534 | +0.17(+0.72%) |
Jan 13, 2016 | 23.78 | 24.00 | 23.11 | 23.21 | 6,874,805 | -0.36(-1.54%) |
Jan 12, 2016 | 23.50 | 23.63 | 23.25 | 23.57 | 5,816,764 | +0.29(+1.26%) |
Jan 11, 2016 | 23.25 | 23.36 | 22.95 | 23.28 | 4,933,034 | +0.15(+0.65%) |
Jan 08, 2016 | 23.52 | 23.57 | 23.09 | 23.13 | 5,469,040 | -0.20(-0.87%) |
Jan 07, 2016 | 23.29 | 23.65 | 23.22 | 23.33 | 5,769,740 | -0.40(-1.70%) |
Jan 06, 2016 | 23.79 | 23.90 | 23.63 | 23.74 | 4,569,992 | -0.37(-1.52%) |
Jan 05, 2016 | 24.13 | 24.32 | 23.96 | 24.10 | 5,026,629 | -0.03(-0.14%) |
Jan 04, 2016 | 23.98 | 24.13 | 23.74 | 24.13 | 6,066,771 | -0.29(-1.20%) |
Dec 31, 2015 | 24.53 | 24.43 | 24.43 | 24.43 | 2,515,323 | -0.25(-1.02%) |
Dec 30, 2015 | 24.82 | 24.90 | 24.64 | 24.68 | 2,288,375 | -0.17(-0.69%) |
Dec 29, 2015 | 24.78 | 24.94 | 24.68 | 24.85 | 2,929,927 | +0.22(+0.91%) |
Dec 28, 2015 | 24.46 | 24.64 | 24.39 | 24.63 | 3,439,286 | +0.09(+0.35%) |
Dec 24, 2015 | 24.55 | 24.54 | 24.54 | 24.54 | 2,166,885 | -0.06(-0.23%) |
Dec 23, 2015 | 24.39 | 24.64 | 24.33 | 24.60 | 2,906,973 | +0.42(+1.75%) |
Dec 22, 2015 | 23.89 | 24.26 | 23.85 | 24.18 | 4,212,077 | +0.33(+1.37%) |
Dec 21, 2015 | 23.81 | 24.02 | 23.69 | 23.85 | 4,572,177 | +0.08(+0.33%) |
Dec 18, 2015 | 24.46 | 24.47 | 23.77 | 23.77 | 8,496,223 | -0.85(-3.46%) |
Dec 17, 2015 | 25.17 | 25.17 | 24.62 | 24.62 | 4,851,780 | -0.54(-2.14%) |
Dec 16, 2015 | 24.97 | 25.27 | 24.87 | 25.16 | 4,937,158 | +0.32(+1.28%) |
Dec 15, 2015 | 24.54 | 24.99 | 24.54 | 24.84 | 6,386,774 | +0.56(+2.32%) |
Dec 14, 2015 | 24.48 | 24.48 | 24.06 | 24.28 | 5,834,279 | -0.07(-0.28%) |
Dec 11, 2015 | 24.52 | 24.80 | 24.22 | 24.35 | 4,796,942 | -0.56(-2.26%) |
Dec 10, 2015 | 24.95 | 25.12 | 24.86 | 24.91 | 3,891,965 | -0.07(-0.28%) |
Dec 09, 2015 | 25.25 | 25.53 | 24.87 | 24.98 | 4,804,095 | -0.35(-1.38%) |
Dec 08, 2015 | 25.37 | 25.41 | 25.15 | 25.33 | 6,347,519 | -0.28(-1.08%) |
Dec 07, 2015 | 25.85 | 25.97 | 25.46 | 25.61 | 6,683,069 | -0.29(-1.13%) |
Dec 04, 2015 | 25.75 | 25.95 | 25.61 | 25.90 | 8,527,244 | +0.17(+0.67%) |
Dec 03, 2015 | 26.80 | 26.80 | 25.54 | 25.73 | 12,796,449 | -1.02(-3.80%) |
Dec 02, 2015 | 26.89 | 27.13 | 26.72 | 26.75 | 5,145,853 | -0.16(-0.61%) |
Dec 01, 2015 | 26.70 | 26.95 | 26.67 | 26.91 | 5,375,584 | +0.31(+1.15%) |
Nov 30, 2015 | 26.63 | 26.74 | 26.47 | 26.61 | 6,741,997 | -0.02(-0.09%) |
Nov 27, 2015 | 26.63 | 26.75 | 26.56 | 26.63 | 2,297,602 | +0.08(+0.31%) |
Nov 25, 2015 | 26.67 | 26.55 | 26.55 | 26.55 | 2,718,353 | -0.12(-0.44%) |
Nov 24, 2015 | 26.47 | 26.76 | 26.46 | 26.67 | 3,908,840 | -0.00(-0.02%) |
Nov 23, 2015 | 26.79 | 26.87 | 26.64 | 26.67 | 4,284,155 | -0.11(-0.40%) |
Nov 20, 2015 | 26.72 | 27.01 | 26.63 | 26.78 | 7,300,032 | +0.12(+0.44%) |
Nov 19, 2015 | 26.50 | 26.68 | 26.41 | 26.66 | 5,928,313 | +0.18(+0.69%) |
Nov 18, 2015 | 26.00 | 26.51 | 25.88 | 26.48 | 7,319,820 | +0.58(+2.24%) |
Nov 17, 2015 | 26.02 | 26.19 | 25.82 | 25.90 | 5,204,649 | -0.07(-0.27%) |
Nov 16, 2015 | 25.56 | 25.97 | 25.39 | 25.97 | 5,578,024 | +0.35(+1.37%) |
Nov 13, 2015 | 25.64 | 25.76 | 25.48 | 25.62 | 5,021,788 | -0.04(-0.16%) |
Nov 12, 2015 | 25.83 | 26.07 | 25.64 | 25.66 | 6,263,912 | -0.43(-1.63%) |
Nov 11, 2015 | 26.10 | 26.17 | 25.98 | 26.08 | 5,042,063 | +0.02(+0.09%) |
Nov 10, 2015 | 25.71 | 26.16 | 25.71 | 26.06 | 5,905,232 | +0.30(+1.18%) |
Nov 09, 2015 | 26.05 | 26.08 | 25.65 | 25.75 | 6,248,837 | -0.31(-1.18%) |
Nov 06, 2015 | 26.06 | 26.33 | 25.93 | 26.06 | 7,602,731 | +0.06(+0.23%) |
Nov 05, 2015 | 26.01 | 26.14 | 25.92 | 26.00 | 4,266,414 | +0.00(+0.00%) |
Nov 04, 2015 | 25.95 | 26.08 | 25.88 | 26.00 | 5,289,302 | +0.05(+0.20%) |
Nov 03, 2015 | 26.00 | 26.11 | 25.88 | 25.95 | 6,904,162 | -0.19(-0.73%) |