Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.63 | 24.18 | 23.46 | 24.17 | 2,402,135 | +0.63(+2.67%) |
Jan 28, 2016 | 23.60 | 23.60 | 23.05 | 23.54 | 3,538,442 | +0.73(+3.22%) |
Jan 27, 2016 | 22.83 | 23.43 | 22.54 | 22.80 | 3,749,489 | -0.15(-0.65%) |
Jan 26, 2016 | 22.50 | 22.95 | 22.19 | 22.95 | 2,346,296 | +0.88(+3.99%) |
Jan 25, 2016 | 22.80 | 23.25 | 22.06 | 22.07 | 3,279,744 | -1.10(-4.73%) |
Jan 22, 2016 | 22.97 | 23.32 | 22.61 | 23.17 | 2,779,640 | +0.97(+4.37%) |
Jan 21, 2016 | 21.49 | 22.46 | 21.37 | 22.20 | 3,731,483 | +0.68(+3.17%) |
Jan 20, 2016 | 21.75 | 21.86 | 20.80 | 21.52 | 5,128,524 | -0.66(-2.97%) |
Jan 19, 2016 | 22.87 | 22.97 | 21.83 | 22.17 | 2,489,222 | -0.53(-2.32%) |
Jan 15, 2016 | 22.46 | 22.70 | 22.70 | 22.70 | 3,769,026 | -0.68(-2.91%) |
Jan 14, 2016 | 22.58 | 23.57 | 22.29 | 23.38 | 3,407,826 | +0.99(+4.40%) |
Jan 13, 2016 | 23.13 | 23.35 | 22.19 | 22.40 | 3,207,763 | -0.49(-2.14%) |
Jan 12, 2016 | 23.12 | 23.23 | 22.26 | 22.89 | 2,303,110 | +0.08(+0.36%) |
Jan 11, 2016 | 23.40 | 23.46 | 22.53 | 22.80 | 2,011,560 | -0.50(-2.13%) |
Jan 08, 2016 | 23.80 | 23.85 | 23.21 | 23.30 | 1,606,149 | -0.30(-1.29%) |
Jan 07, 2016 | 23.74 | 24.28 | 23.50 | 23.60 | 5,250,612 | -0.59(-2.42%) |
Jan 06, 2016 | 24.54 | 24.64 | 24.03 | 24.19 | 2,031,431 | -0.95(-3.77%) |
Jan 05, 2016 | 25.03 | 25.16 | 24.74 | 25.14 | 1,286,379 | +0.10(+0.41%) |
Jan 04, 2016 | 25.01 | 25.23 | 24.63 | 25.03 | 1,913,192 | -0.04(-0.18%) |
Dec 31, 2015 | 24.79 | 25.08 | 25.08 | 25.08 | 1,458,869 | +0.12(+0.47%) |
Dec 30, 2015 | 25.00 | 25.34 | 24.94 | 24.96 | 1,385,617 | -0.39(-1.52%) |
Dec 29, 2015 | 25.60 | 25.68 | 25.20 | 25.34 | 941,339 | +0.17(+0.68%) |
Dec 28, 2015 | 25.26 | 25.33 | 25.06 | 25.17 | 1,390,571 | -0.50(-1.93%) |
Dec 24, 2015 | 25.92 | 25.67 | 25.67 | 25.67 | 592,323 | -0.25(-0.96%) |
Dec 23, 2015 | 25.27 | 25.93 | 25.21 | 25.92 | 3,938,799 | +1.09(+4.38%) |
Dec 22, 2015 | 24.62 | 24.94 | 24.49 | 24.83 | 2,050,614 | +0.30(+1.23%) |
Dec 21, 2015 | 24.58 | 24.74 | 24.29 | 24.53 | 1,833,179 | -0.01(-0.03%) |
Dec 18, 2015 | 24.93 | 24.98 | 24.54 | 24.54 | 2,125,343 | -0.45(-1.79%) |
Dec 17, 2015 | 25.65 | 25.68 | 24.97 | 24.99 | 3,658,438 | -0.64(-2.50%) |
Dec 16, 2015 | 25.70 | 25.96 | 25.36 | 25.63 | 3,635,565 | -0.18(-0.71%) |
Dec 15, 2015 | 25.38 | 25.89 | 25.38 | 25.81 | 3,780,801 | +0.74(+2.96%) |
Dec 14, 2015 | 24.79 | 25.21 | 24.56 | 25.07 | 3,222,936 | +0.15(+0.59%) |
Dec 11, 2015 | 25.43 | 25.52 | 24.90 | 24.92 | 2,357,408 | -0.91(-3.53%) |
Dec 10, 2015 | 25.60 | 26.16 | 25.51 | 25.83 | 1,450,477 | +0.21(+0.80%) |
Dec 09, 2015 | 25.37 | 26.21 | 25.30 | 25.63 | 2,170,949 | +0.33(+1.31%) |
Dec 08, 2015 | 25.12 | 25.69 | 24.79 | 25.29 | 2,861,611 | -0.33(-1.29%) |
Dec 07, 2015 | 26.02 | 26.06 | 25.29 | 25.63 | 2,152,723 | -1.01(-3.78%) |
Dec 04, 2015 | 26.53 | 26.79 | 26.15 | 26.63 | 2,028,953 | -0.20(-0.74%) |
Dec 03, 2015 | 27.51 | 27.54 | 26.70 | 26.83 | 1,358,293 | -0.51(-1.86%) |
Dec 02, 2015 | 28.01 | 28.15 | 27.28 | 27.34 | 1,445,091 | -0.90(-3.20%) |
Dec 01, 2015 | 28.05 | 28.25 | 28.00 | 28.24 | 640,643 | +0.21(+0.73%) |
Nov 30, 2015 | 28.03 | 28.29 | 27.94 | 28.04 | 973,819 | +0.12(+0.45%) |
Nov 27, 2015 | 27.90 | 28.05 | 27.83 | 27.91 | 283,781 | -0.24(-0.86%) |
Nov 25, 2015 | 28.14 | 28.15 | 28.15 | 28.15 | 674,603 | -0.21(-0.73%) |
Nov 24, 2015 | 27.82 | 28.48 | 27.82 | 28.36 | 1,184,017 | +0.64(+2.31%) |
Nov 23, 2015 | 27.43 | 27.87 | 27.35 | 27.72 | 397,808 | +0.18(+0.64%) |
Nov 20, 2015 | 27.85 | 27.99 | 27.51 | 27.54 | 389,897 | -0.27(-0.98%) |
Nov 19, 2015 | 28.05 | 28.20 | 27.63 | 27.82 | 703,244 | -0.40(-1.41%) |
Nov 18, 2015 | 27.90 | 28.25 | 27.69 | 28.21 | 774,387 | +0.46(+1.67%) |
Nov 17, 2015 | 27.95 | 28.11 | 27.68 | 27.75 | 587,271 | -0.33(-1.18%) |
Nov 16, 2015 | 27.14 | 28.10 | 27.14 | 28.08 | 590,272 | +0.93(+3.44%) |
Nov 13, 2015 | 27.18 | 27.38 | 26.85 | 27.15 | 745,856 | -0.12(-0.46%) |
Nov 12, 2015 | 27.58 | 27.74 | 27.25 | 27.27 | 1,054,478 | -0.69(-2.47%) |
Nov 11, 2015 | 28.57 | 28.57 | 27.89 | 27.96 | 333,959 | -0.60(-2.09%) |
Nov 10, 2015 | 28.44 | 28.76 | 28.26 | 28.56 | 447,681 | +0.10(+0.36%) |
Nov 09, 2015 | 28.71 | 29.01 | 28.37 | 28.46 | 372,540 | -0.32(-1.10%) |
Nov 06, 2015 | 28.67 | 28.88 | 28.37 | 28.77 | 605,553 | -0.13(-0.46%) |
Nov 05, 2015 | 29.04 | 29.40 | 28.81 | 28.90 | 1,004,919 | -0.34(-1.16%) |
Nov 04, 2015 | 29.57 | 29.59 | 29.03 | 29.24 | 818,705 | -0.28(-0.95%) |
Nov 03, 2015 | 28.98 | 29.71 | 28.94 | 29.52 | 1,348,568 | +0.72(+2.50%) |