Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.58 | 23.90 | 23.45 | 23.83 | 7,721,133 | +0.50(+2.16%) |
Jan 28, 2016 | 23.00 | 23.49 | 22.84 | 23.33 | 5,708,791 | +0.33(+1.42%) |
Jan 27, 2016 | 22.92 | 23.19 | 22.80 | 23.00 | 5,738,354 | +0.01(+0.03%) |
Jan 26, 2016 | 22.98 | 23.31 | 22.88 | 23.00 | 5,969,754 | +0.05(+0.21%) |
Jan 25, 2016 | 23.10 | 23.23 | 22.92 | 22.95 | 6,413,045 | -0.17(-0.74%) |
Jan 22, 2016 | 22.75 | 23.18 | 22.60 | 23.12 | 7,045,723 | +0.53(+2.35%) |
Jan 21, 2016 | 22.37 | 22.64 | 22.18 | 22.59 | 7,515,234 | +0.29(+1.31%) |
Jan 20, 2016 | 22.71 | 22.81 | 21.88 | 22.30 | 12,314,537 | -0.56(-2.47%) |
Jan 19, 2016 | 22.81 | 22.95 | 22.61 | 22.86 | 9,063,563 | +0.23(+1.02%) |
Jan 15, 2016 | 22.85 | 22.63 | 22.63 | 22.63 | 9,112,027 | -0.59(-2.55%) |
Jan 14, 2016 | 22.81 | 23.39 | 22.59 | 23.22 | 9,259,169 | +0.45(+1.97%) |
Jan 13, 2016 | 22.86 | 23.01 | 22.71 | 22.77 | 7,321,889 | -0.03(-0.15%) |
Jan 12, 2016 | 23.11 | 23.11 | 22.61 | 22.81 | 8,541,295 | -0.23(-1.00%) |
Jan 11, 2016 | 22.83 | 23.12 | 22.74 | 23.04 | 8,733,868 | +0.34(+1.50%) |
Jan 08, 2016 | 22.82 | 22.99 | 22.65 | 22.70 | 8,410,911 | -0.10(-0.45%) |
Jan 07, 2016 | 22.89 | 23.00 | 22.72 | 22.80 | 5,733,277 | -0.27(-1.15%) |
Jan 06, 2016 | 22.96 | 23.20 | 22.87 | 23.07 | 6,059,225 | -0.07(-0.32%) |
Jan 05, 2016 | 22.90 | 23.18 | 22.59 | 23.14 | 7,455,483 | +0.24(+1.07%) |
Jan 04, 2016 | 23.05 | 23.06 | 22.69 | 22.90 | 7,479,801 | -0.31(-1.32%) |
Dec 31, 2015 | 23.38 | 23.20 | 23.20 | 23.20 | 4,478,785 | -0.14(-0.61%) |
Dec 30, 2015 | 23.42 | 23.43 | 23.22 | 23.34 | 3,777,690 | -0.07(-0.29%) |
Dec 29, 2015 | 23.34 | 23.44 | 23.28 | 23.41 | 4,204,025 | +0.20(+0.88%) |
Dec 28, 2015 | 23.19 | 23.32 | 23.13 | 23.21 | 4,021,305 | -0.08(-0.35%) |
Dec 24, 2015 | 23.22 | 23.29 | 23.29 | 23.29 | 1,866,859 | +0.01(+0.06%) |
Dec 23, 2015 | 23.09 | 23.39 | 23.08 | 23.28 | 5,637,225 | +0.29(+1.27%) |
Dec 22, 2015 | 22.76 | 23.05 | 22.54 | 22.98 | 6,916,813 | +0.29(+1.29%) |
Dec 21, 2015 | 22.93 | 23.00 | 22.62 | 22.69 | 5,497,797 | -0.18(-0.77%) |
Dec 18, 2015 | 23.00 | 23.02 | 22.60 | 22.87 | 9,972,869 | -0.19(-0.83%) |
Dec 17, 2015 | 22.98 | 23.18 | 22.81 | 23.06 | 4,912,170 | +0.06(+0.27%) |
Dec 16, 2015 | 22.70 | 23.05 | 22.67 | 23.00 | 7,908,655 | +0.39(+1.71%) |
Dec 15, 2015 | 22.35 | 22.67 | 22.30 | 22.61 | 5,814,457 | +0.33(+1.50%) |
Dec 14, 2015 | 22.20 | 22.36 | 22.00 | 22.28 | 5,891,946 | +0.04(+0.18%) |
Dec 11, 2015 | 22.25 | 22.45 | 22.14 | 22.24 | 5,671,230 | -0.15(-0.67%) |
Dec 10, 2015 | 22.68 | 22.71 | 22.35 | 22.39 | 4,529,264 | -0.34(-1.50%) |
Dec 09, 2015 | 22.41 | 22.90 | 22.39 | 22.73 | 7,262,428 | +0.22(+0.97%) |
Dec 08, 2015 | 22.52 | 22.58 | 22.40 | 22.51 | 6,855,077 | -0.06(-0.25%) |
Dec 07, 2015 | 22.60 | 22.72 | 22.36 | 22.56 | 9,710,661 | -0.11(-0.50%) |
Dec 04, 2015 | 22.28 | 22.72 | 22.28 | 22.68 | 7,779,758 | +0.49(+2.21%) |
Dec 03, 2015 | 22.19 | 22.30 | 22.08 | 22.19 | 8,593,911 | -0.11(-0.51%) |
Dec 02, 2015 | 22.88 | 22.95 | 22.24 | 22.30 | 8,637,581 | -0.69(-2.98%) |
Dec 01, 2015 | 22.99 | 23.08 | 22.73 | 22.99 | 10,769,782 | +0.11(+0.47%) |
Nov 30, 2015 | 22.67 | 23.06 | 22.61 | 22.88 | 9,600,601 | +0.26(+1.16%) |
Nov 27, 2015 | 22.62 | 22.71 | 22.57 | 22.62 | 3,014,799 | +0.00(+0.00%) |
Nov 25, 2015 | 22.79 | 22.62 | 22.62 | 22.62 | 4,720,303 | -0.19(-0.83%) |
Nov 24, 2015 | 22.71 | 22.84 | 22.50 | 22.81 | 6,153,646 | -0.03(-0.12%) |
Nov 23, 2015 | 23.48 | 23.53 | 22.75 | 22.83 | 6,602,018 | -0.36(-1.54%) |
Nov 20, 2015 | 23.08 | 23.39 | 22.97 | 23.19 | 9,692,720 | +0.26(+1.14%) |
Nov 19, 2015 | 22.68 | 22.97 | 22.67 | 22.93 | 6,369,103 | +0.33(+1.46%) |
Nov 18, 2015 | 22.45 | 22.66 | 22.18 | 22.60 | 5,449,387 | +0.17(+0.75%) |
Nov 17, 2015 | 22.79 | 22.97 | 22.35 | 22.43 | 4,989,130 | -0.44(-1.94%) |
Nov 16, 2015 | 22.26 | 22.88 | 22.25 | 22.87 | 6,520,689 | +0.65(+2.93%) |
Nov 13, 2015 | 22.43 | 22.65 | 22.16 | 22.22 | 6,903,516 | -0.17(-0.75%) |
Nov 12, 2015 | 22.76 | 23.05 | 22.38 | 22.39 | 11,018,669 | -0.46(-2.00%) |
Nov 11, 2015 | 22.48 | 22.89 | 22.44 | 22.85 | 6,666,623 | +0.48(+2.13%) |
Nov 10, 2015 | 22.23 | 22.43 | 22.21 | 22.37 | 5,097,238 | +0.15(+0.70%) |
Nov 09, 2015 | 22.17 | 22.30 | 21.93 | 22.21 | 5,039,118 | -0.02(-0.09%) |
Nov 06, 2015 | 22.59 | 22.68 | 22.03 | 22.24 | 10,104,347 | -0.77(-3.33%) |
Nov 05, 2015 | 23.16 | 23.26 | 23.00 | 23.00 | 3,360,736 | -0.20(-0.87%) |
Nov 04, 2015 | 23.05 | 23.25 | 23.03 | 23.20 | 4,893,791 | +0.11(+0.50%) |
Nov 03, 2015 | 22.92 | 23.11 | 22.78 | 23.09 | 4,676,019 | +0.13(+0.59%) |