Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.70 | 22.59 | 21.67 | 22.58 | 9,492,455 | +1.03(+4.78%) |
Jan 28, 2016 | 21.85 | 21.94 | 21.49 | 21.55 | 6,477,954 | -0.17(-0.79%) |
Jan 27, 2016 | 21.63 | 22.23 | 21.47 | 21.72 | 10,248,150 | +0.03(+0.12%) |
Jan 26, 2016 | 21.66 | 21.97 | 21.51 | 21.70 | 12,719,409 | +0.19(+0.89%) |
Jan 25, 2016 | 23.09 | 23.11 | 21.45 | 21.51 | 22,178,692 | -2.55(-10.62%) |
Jan 22, 2016 | 23.78 | 24.29 | 23.78 | 24.06 | 5,626,163 | +0.65(+2.79%) |
Jan 21, 2016 | 23.40 | 23.76 | 23.06 | 23.41 | 5,084,284 | +0.11(+0.48%) |
Jan 20, 2016 | 23.15 | 23.51 | 22.46 | 23.29 | 7,040,834 | -0.23(-0.98%) |
Jan 19, 2016 | 24.27 | 24.31 | 23.12 | 23.53 | 6,691,098 | -0.51(-2.14%) |
Jan 15, 2016 | 23.43 | 24.04 | 24.04 | 24.04 | 7,695,345 | -0.08(-0.33%) |
Jan 14, 2016 | 23.88 | 24.29 | 23.56 | 24.12 | 6,220,365 | +0.32(+1.36%) |
Jan 13, 2016 | 24.13 | 24.46 | 23.75 | 23.80 | 6,002,584 | -0.20(-0.83%) |
Jan 12, 2016 | 24.24 | 24.34 | 23.73 | 23.99 | 5,999,444 | -0.03(-0.14%) |
Jan 11, 2016 | 23.88 | 24.12 | 23.73 | 24.03 | 8,894,492 | +0.33(+1.39%) |
Jan 08, 2016 | 23.96 | 24.28 | 23.62 | 23.70 | 7,242,973 | -0.26(-1.07%) |
Jan 07, 2016 | 24.29 | 24.57 | 23.88 | 23.95 | 7,350,223 | -0.73(-2.94%) |
Jan 06, 2016 | 24.73 | 24.81 | 24.50 | 24.68 | 5,357,996 | -0.40(-1.58%) |
Jan 05, 2016 | 24.95 | 25.08 | 24.70 | 25.08 | 5,020,249 | +0.21(+0.85%) |
Jan 04, 2016 | 24.53 | 24.87 | 24.33 | 24.87 | 6,233,834 | -0.02(-0.08%) |
Dec 31, 2015 | 25.14 | 24.89 | 24.89 | 24.89 | 3,897,134 | -0.33(-1.31%) |
Dec 30, 2015 | 25.43 | 25.61 | 25.19 | 25.22 | 3,674,079 | -0.30(-1.16%) |
Dec 29, 2015 | 25.32 | 25.58 | 25.22 | 25.51 | 4,371,782 | +0.35(+1.39%) |
Dec 28, 2015 | 25.31 | 25.37 | 25.06 | 25.16 | 3,398,813 | -0.26(-1.04%) |
Dec 24, 2015 | 25.33 | 25.43 | 25.43 | 25.43 | 1,738,675 | +0.13(+0.50%) |
Dec 23, 2015 | 25.04 | 25.31 | 24.91 | 25.30 | 3,805,463 | +0.45(+1.81%) |
Dec 22, 2015 | 24.68 | 25.00 | 24.49 | 24.85 | 5,629,514 | +0.23(+0.94%) |
Dec 21, 2015 | 24.56 | 24.83 | 24.39 | 24.62 | 4,504,744 | +0.33(+1.36%) |
Dec 18, 2015 | 24.78 | 24.81 | 24.27 | 24.29 | 9,476,746 | -0.61(-2.44%) |
Dec 17, 2015 | 25.54 | 25.58 | 24.90 | 24.90 | 5,153,098 | -0.57(-2.23%) |
Dec 16, 2015 | 25.33 | 25.52 | 24.93 | 25.47 | 5,285,327 | +0.28(+1.10%) |
Dec 15, 2015 | 25.06 | 25.38 | 24.96 | 25.19 | 6,112,760 | +0.39(+1.57%) |
Dec 14, 2015 | 25.13 | 25.20 | 24.62 | 24.80 | 5,018,331 | -0.37(-1.47%) |
Dec 11, 2015 | 25.41 | 25.48 | 25.10 | 25.17 | 3,850,378 | -0.42(-1.63%) |
Dec 10, 2015 | 25.97 | 26.08 | 25.56 | 25.59 | 3,523,572 | -0.42(-1.62%) |
Dec 09, 2015 | 25.82 | 26.36 | 25.80 | 26.01 | 4,236,262 | +0.07(+0.25%) |
Dec 08, 2015 | 25.98 | 26.35 | 25.85 | 25.94 | 4,461,337 | -0.32(-1.21%) |
Dec 07, 2015 | 26.37 | 26.44 | 26.05 | 26.26 | 3,236,612 | -0.30(-1.12%) |
Dec 04, 2015 | 26.17 | 26.62 | 25.97 | 26.56 | 4,752,874 | +0.41(+1.57%) |
Dec 03, 2015 | 26.44 | 26.70 | 25.99 | 26.15 | 6,847,724 | -0.30(-1.15%) |
Dec 02, 2015 | 27.10 | 27.18 | 26.34 | 26.45 | 8,048,422 | -0.76(-2.79%) |
Dec 01, 2015 | 27.67 | 27.80 | 27.00 | 27.21 | 5,494,489 | -0.40(-1.46%) |
Nov 30, 2015 | 27.75 | 27.97 | 27.50 | 27.61 | 7,651,612 | -0.01(-0.05%) |
Nov 27, 2015 | 27.51 | 27.80 | 27.39 | 27.63 | 1,617,716 | +0.14(+0.50%) |
Nov 25, 2015 | 27.60 | 27.49 | 27.49 | 27.49 | 3,217,086 | -0.13(-0.45%) |
Nov 24, 2015 | 27.07 | 27.67 | 26.98 | 27.61 | 4,813,118 | +0.42(+1.55%) |
Nov 23, 2015 | 27.18 | 27.65 | 27.12 | 27.19 | 3,254,488 | -0.02(-0.07%) |
Nov 20, 2015 | 27.39 | 27.62 | 27.10 | 27.21 | 3,239,736 | -0.03(-0.10%) |
Nov 19, 2015 | 27.08 | 27.35 | 27.08 | 27.24 | 3,909,992 | +0.13(+0.49%) |
Nov 18, 2015 | 26.40 | 27.16 | 26.40 | 27.10 | 4,744,847 | +0.79(+2.98%) |
Nov 17, 2015 | 26.55 | 27.53 | 26.31 | 26.32 | 10,717,971 | -0.08(-0.30%) |
Nov 16, 2015 | 26.51 | 26.60 | 26.13 | 26.40 | 6,861,394 | -0.13(-0.50%) |
Nov 13, 2015 | 26.57 | 26.86 | 26.40 | 26.53 | 5,608,915 | -0.03(-0.12%) |
Nov 12, 2015 | 27.39 | 27.52 | 26.55 | 26.56 | 4,474,047 | -1.08(-3.92%) |
Nov 11, 2015 | 27.50 | 27.72 | 27.35 | 27.64 | 4,930,416 | +0.24(+0.88%) |
Nov 10, 2015 | 27.44 | 27.64 | 27.06 | 27.40 | 3,658,434 | -0.10(-0.38%) |
Nov 09, 2015 | 27.67 | 27.77 | 27.31 | 27.51 | 4,167,564 | -0.29(-1.03%) |
Nov 06, 2015 | 27.34 | 27.89 | 27.20 | 27.80 | 6,647,663 | +0.33(+1.21%) |
Nov 05, 2015 | 27.78 | 27.93 | 27.34 | 27.46 | 4,684,128 | -0.31(-1.11%) |
Nov 04, 2015 | 28.08 | 28.15 | 27.72 | 27.77 | 3,670,739 | -0.18(-0.63%) |
Nov 03, 2015 | 28.17 | 28.37 | 27.92 | 27.95 | 3,933,987 | -0.42(-1.47%) |