Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.57 | 23.88 | 23.44 | 23.82 | 7,724,985 | +0.50(+2.16%) |
Jan 28, 2016 | 22.99 | 23.48 | 22.83 | 23.32 | 5,711,639 | +0.33(+1.42%) |
Jan 27, 2016 | 22.90 | 23.18 | 22.79 | 22.99 | 5,741,217 | +0.01(+0.03%) |
Jan 26, 2016 | 22.97 | 23.30 | 22.87 | 22.99 | 5,972,732 | +0.05(+0.21%) |
Jan 25, 2016 | 23.09 | 23.22 | 22.90 | 22.94 | 6,416,244 | -0.17(-0.73%) |
Jan 22, 2016 | 22.73 | 23.17 | 22.59 | 23.11 | 7,049,238 | +0.53(+2.35%) |
Jan 21, 2016 | 22.35 | 22.63 | 22.16 | 22.58 | 7,518,984 | +0.29(+1.31%) |
Jan 20, 2016 | 22.69 | 22.80 | 21.87 | 22.29 | 12,320,680 | -0.56(-2.47%) |
Jan 19, 2016 | 22.80 | 22.94 | 22.60 | 22.85 | 9,068,084 | +0.23(+1.02%) |
Jan 15, 2016 | 22.84 | 22.62 | 22.62 | 22.62 | 9,116,572 | -0.59(-2.55%) |
Jan 14, 2016 | 22.80 | 23.38 | 22.58 | 23.21 | 9,263,788 | +0.45(+1.97%) |
Jan 13, 2016 | 22.84 | 23.00 | 22.69 | 22.76 | 7,325,542 | -0.03(-0.15%) |
Jan 12, 2016 | 23.09 | 23.09 | 22.60 | 22.80 | 8,545,556 | -0.23(-1.00%) |
Jan 11, 2016 | 22.82 | 23.11 | 22.73 | 23.03 | 8,738,225 | +0.34(+1.50%) |
Jan 08, 2016 | 22.81 | 22.98 | 22.64 | 22.69 | 8,415,107 | -0.10(-0.45%) |
Jan 07, 2016 | 22.88 | 22.99 | 22.71 | 22.79 | 5,736,138 | -0.27(-1.15%) |
Jan 06, 2016 | 22.95 | 23.19 | 22.86 | 23.05 | 6,062,248 | -0.07(-0.32%) |
Jan 05, 2016 | 22.89 | 23.17 | 22.58 | 23.13 | 7,459,203 | +0.24(+1.07%) |
Jan 04, 2016 | 23.03 | 23.05 | 22.67 | 22.88 | 7,483,532 | -0.31(-1.32%) |
Dec 31, 2015 | 23.37 | 23.19 | 23.19 | 23.19 | 4,481,019 | -0.14(-0.61%) |
Dec 30, 2015 | 23.41 | 23.42 | 23.21 | 23.33 | 3,779,574 | -0.07(-0.29%) |
Dec 29, 2015 | 23.33 | 23.43 | 23.26 | 23.40 | 4,206,123 | +0.20(+0.88%) |
Dec 28, 2015 | 23.18 | 23.31 | 23.12 | 23.20 | 4,023,311 | -0.08(-0.35%) |
Dec 24, 2015 | 23.21 | 23.28 | 23.28 | 23.28 | 1,867,790 | +0.01(+0.06%) |
Dec 23, 2015 | 23.08 | 23.37 | 23.07 | 23.26 | 5,640,037 | +0.29(+1.27%) |
Dec 22, 2015 | 22.75 | 23.04 | 22.52 | 22.97 | 6,920,263 | +0.29(+1.29%) |
Dec 21, 2015 | 22.92 | 22.99 | 22.61 | 22.68 | 5,500,539 | -0.18(-0.77%) |
Dec 18, 2015 | 22.99 | 23.01 | 22.59 | 22.86 | 9,977,845 | -0.19(-0.83%) |
Dec 17, 2015 | 22.97 | 23.17 | 22.80 | 23.05 | 4,914,620 | +0.06(+0.27%) |
Dec 16, 2015 | 22.69 | 23.04 | 22.66 | 22.99 | 7,912,600 | +0.39(+1.71%) |
Dec 15, 2015 | 22.33 | 22.66 | 22.29 | 22.60 | 5,817,357 | +0.33(+1.50%) |
Dec 14, 2015 | 22.18 | 22.35 | 21.99 | 22.27 | 5,894,886 | +0.04(+0.18%) |
Dec 11, 2015 | 22.24 | 22.44 | 22.13 | 22.23 | 5,674,059 | -0.15(-0.67%) |
Dec 10, 2015 | 22.67 | 22.70 | 22.34 | 22.37 | 4,531,524 | -0.34(-1.50%) |
Dec 09, 2015 | 22.40 | 22.88 | 22.38 | 22.71 | 7,266,051 | +0.22(+0.97%) |
Dec 08, 2015 | 22.50 | 22.57 | 22.39 | 22.50 | 6,858,497 | -0.06(-0.25%) |
Dec 07, 2015 | 22.59 | 22.71 | 22.35 | 22.55 | 9,715,504 | -0.11(-0.50%) |
Dec 04, 2015 | 22.26 | 22.71 | 22.26 | 22.67 | 7,783,638 | +0.49(+2.21%) |
Dec 03, 2015 | 22.18 | 22.29 | 22.07 | 22.18 | 8,598,197 | -0.11(-0.51%) |
Dec 02, 2015 | 22.87 | 22.94 | 22.23 | 22.29 | 8,641,888 | -0.69(-2.98%) |
Dec 01, 2015 | 22.98 | 23.07 | 22.72 | 22.98 | 10,775,153 | +0.11(+0.47%) |
Nov 30, 2015 | 22.65 | 23.05 | 22.60 | 22.87 | 9,605,389 | +0.26(+1.16%) |
Nov 27, 2015 | 22.61 | 22.70 | 22.56 | 22.61 | 3,016,302 | +0.00(+0.00%) |
Nov 25, 2015 | 22.78 | 22.61 | 22.61 | 22.61 | 4,722,657 | -0.19(-0.83%) |
Nov 24, 2015 | 22.69 | 22.83 | 22.49 | 22.80 | 6,156,715 | -0.03(-0.12%) |
Nov 23, 2015 | 23.47 | 23.51 | 22.74 | 22.82 | 6,605,310 | -0.36(-1.54%) |
Nov 20, 2015 | 23.06 | 23.38 | 22.96 | 23.18 | 9,697,554 | +0.26(+1.14%) |
Nov 19, 2015 | 22.67 | 22.96 | 22.66 | 22.92 | 6,372,280 | +0.33(+1.46%) |
Nov 18, 2015 | 22.44 | 22.65 | 22.17 | 22.59 | 5,452,104 | +0.17(+0.75%) |
Nov 17, 2015 | 22.78 | 22.96 | 22.34 | 22.42 | 4,991,618 | -0.44(-1.94%) |
Nov 16, 2015 | 22.25 | 22.87 | 22.24 | 22.86 | 6,523,941 | +0.65(+2.93%) |
Nov 13, 2015 | 22.42 | 22.64 | 22.15 | 22.21 | 6,906,959 | -0.17(-0.75%) |
Nov 12, 2015 | 22.75 | 23.04 | 22.37 | 22.38 | 11,024,164 | -0.46(-2.00%) |
Nov 11, 2015 | 22.47 | 22.88 | 22.43 | 22.84 | 6,669,948 | +0.48(+2.13%) |
Nov 10, 2015 | 22.22 | 22.42 | 22.20 | 22.36 | 5,099,780 | +0.15(+0.70%) |
Nov 09, 2015 | 22.16 | 22.28 | 21.91 | 22.20 | 5,041,631 | -0.02(-0.09%) |
Nov 06, 2015 | 22.58 | 22.67 | 22.02 | 22.22 | 10,109,386 | -0.77(-3.33%) |
Nov 05, 2015 | 23.15 | 23.25 | 22.99 | 22.99 | 3,362,412 | -0.20(-0.87%) |
Nov 04, 2015 | 23.04 | 23.24 | 23.02 | 23.19 | 4,896,232 | +0.11(+0.49%) |
Nov 03, 2015 | 22.91 | 23.10 | 22.77 | 23.08 | 4,678,351 | +0.13(+0.59%) |