Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.63 | 24.19 | 23.63 | 24.14 | 4,798,104 | +0.68(+2.92%) |
Jan 28, 2016 | 23.68 | 23.97 | 23.36 | 23.46 | 6,297,699 | +0.03(+0.13%) |
Jan 27, 2016 | 23.73 | 23.88 | 23.30 | 23.43 | 4,349,097 | -0.35(-1.46%) |
Jan 26, 2016 | 23.24 | 23.85 | 22.95 | 23.77 | 5,574,789 | +0.69(+3.01%) |
Jan 25, 2016 | 23.66 | 23.66 | 23.00 | 23.08 | 3,715,797 | -0.65(-2.76%) |
Jan 22, 2016 | 23.43 | 24.15 | 23.27 | 23.73 | 6,706,785 | +0.65(+2.84%) |
Jan 21, 2016 | 22.85 | 23.52 | 22.76 | 23.08 | 4,120,453 | +0.28(+1.22%) |
Jan 20, 2016 | 22.63 | 23.07 | 21.95 | 22.80 | 10,127,204 | -0.26(-1.12%) |
Jan 19, 2016 | 23.49 | 23.62 | 22.80 | 23.06 | 5,371,684 | -0.23(-0.98%) |
Jan 15, 2016 | 22.83 | 23.29 | 23.29 | 23.29 | 4,982,805 | -0.20(-0.85%) |
Jan 14, 2016 | 23.68 | 23.89 | 23.17 | 23.49 | 4,339,386 | -0.14(-0.59%) |
Jan 13, 2016 | 24.55 | 24.79 | 23.54 | 23.62 | 11,867,151 | -0.72(-2.97%) |
Jan 12, 2016 | 24.27 | 24.57 | 23.85 | 24.35 | 4,740,467 | +0.27(+1.11%) |
Jan 11, 2016 | 24.00 | 24.27 | 23.79 | 24.08 | 5,702,980 | +0.14(+0.58%) |
Jan 08, 2016 | 24.67 | 24.67 | 23.93 | 23.94 | 6,583,735 | -0.55(-2.23%) |
Jan 07, 2016 | 25.09 | 25.27 | 24.43 | 24.49 | 7,735,700 | -1.06(-4.16%) |
Jan 06, 2016 | 25.69 | 26.03 | 25.35 | 25.55 | 6,804,091 | -0.61(-2.31%) |
Jan 05, 2016 | 26.13 | 26.36 | 25.93 | 26.15 | 3,547,282 | +0.07(+0.27%) |
Jan 04, 2016 | 26.43 | 26.54 | 25.87 | 26.09 | 5,963,693 | -0.80(-2.99%) |
Dec 31, 2015 | 27.02 | 26.89 | 26.89 | 26.89 | 1,344,974 | -0.25(-0.91%) |
Dec 30, 2015 | 27.35 | 27.43 | 27.12 | 27.14 | 1,826,215 | -0.19(-0.69%) |
Dec 29, 2015 | 27.28 | 27.48 | 27.14 | 27.33 | 1,309,587 | +0.16(+0.58%) |
Dec 28, 2015 | 27.09 | 27.25 | 26.87 | 27.17 | 1,211,463 | -0.07(-0.25%) |
Dec 24, 2015 | 27.09 | 27.24 | 27.24 | 27.24 | 566,108 | +0.08(+0.28%) |
Dec 23, 2015 | 27.08 | 27.23 | 26.96 | 27.16 | 2,168,285 | +0.22(+0.81%) |
Dec 22, 2015 | 26.69 | 27.00 | 26.41 | 26.94 | 4,131,293 | +0.32(+1.19%) |
Dec 21, 2015 | 26.46 | 26.87 | 26.37 | 26.62 | 4,457,118 | +0.34(+1.28%) |
Dec 18, 2015 | 26.85 | 26.89 | 26.29 | 26.29 | 4,328,960 | -0.55(-2.03%) |
Dec 17, 2015 | 27.57 | 27.61 | 26.83 | 26.83 | 3,067,455 | -0.61(-2.24%) |
Dec 16, 2015 | 27.04 | 27.53 | 27.04 | 27.45 | 4,344,028 | +0.64(+2.40%) |
Dec 15, 2015 | 26.68 | 26.98 | 26.60 | 26.80 | 3,228,534 | +0.28(+1.05%) |
Dec 14, 2015 | 26.82 | 26.93 | 26.37 | 26.52 | 3,480,118 | -0.32(-1.18%) |
Dec 11, 2015 | 26.84 | 27.16 | 26.77 | 26.84 | 3,250,435 | -0.40(-1.46%) |
Dec 10, 2015 | 27.13 | 27.44 | 26.99 | 27.24 | 1,472,215 | +0.20(+0.73%) |
Dec 09, 2015 | 27.58 | 27.76 | 26.96 | 27.04 | 3,006,136 | -0.63(-2.29%) |
Dec 08, 2015 | 27.85 | 28.10 | 27.52 | 27.67 | 3,865,162 | -0.56(-2.00%) |
Dec 07, 2015 | 28.23 | 28.30 | 28.03 | 28.24 | 1,639,199 | -0.08(-0.28%) |
Dec 04, 2015 | 27.84 | 28.37 | 27.70 | 28.32 | 3,275,217 | +0.58(+2.11%) |
Dec 03, 2015 | 28.28 | 28.33 | 27.57 | 27.73 | 2,959,505 | -0.50(-1.76%) |
Dec 02, 2015 | 28.75 | 28.75 | 28.08 | 28.23 | 3,294,253 | -0.49(-1.69%) |
Dec 01, 2015 | 28.32 | 28.77 | 28.30 | 28.72 | 1,496,504 | +0.41(+1.44%) |
Nov 30, 2015 | 28.65 | 28.72 | 28.29 | 28.31 | 2,383,220 | -0.28(-0.97%) |
Nov 27, 2015 | 28.61 | 28.71 | 28.48 | 28.59 | 1,744,542 | +0.00(+0.00%) |
Nov 25, 2015 | 28.29 | 28.59 | 28.59 | 28.59 | 2,604,582 | +0.27(+0.94%) |
Nov 24, 2015 | 27.84 | 28.41 | 27.82 | 28.32 | 2,328,705 | +0.32(+1.13%) |
Nov 23, 2015 | 27.79 | 28.21 | 27.79 | 28.00 | 4,018,962 | +0.13(+0.46%) |
Nov 20, 2015 | 27.80 | 27.96 | 27.67 | 27.87 | 2,227,190 | +0.15(+0.54%) |
Nov 19, 2015 | 27.65 | 27.85 | 27.60 | 27.72 | 1,799,291 | +0.06(+0.22%) |
Nov 18, 2015 | 27.25 | 27.67 | 27.15 | 27.66 | 2,814,414 | +0.49(+1.79%) |
Nov 17, 2015 | 27.39 | 27.54 | 27.10 | 27.18 | 3,261,784 | -0.02(-0.07%) |
Nov 16, 2015 | 26.52 | 27.21 | 26.52 | 27.20 | 2,114,133 | +0.62(+2.35%) |
Nov 13, 2015 | 26.79 | 27.05 | 26.56 | 26.57 | 2,381,892 | -0.30(-1.11%) |
Nov 12, 2015 | 27.28 | 27.39 | 26.79 | 26.87 | 4,558,796 | -0.63(-2.31%) |
Nov 11, 2015 | 27.28 | 27.68 | 27.17 | 27.51 | 2,997,749 | +0.31(+1.13%) |
Nov 10, 2015 | 26.53 | 27.28 | 26.51 | 27.20 | 7,416,233 | +0.67(+2.54%) |
Nov 09, 2015 | 26.91 | 26.95 | 26.29 | 26.52 | 5,699,749 | -0.43(-1.58%) |
Nov 06, 2015 | 26.82 | 27.11 | 26.68 | 26.95 | 5,630,434 | -0.07(-0.26%) |
Nov 05, 2015 | 27.22 | 27.22 | 26.70 | 27.02 | 2,323,141 | -0.13(-0.47%) |
Nov 04, 2015 | 27.31 | 27.44 | 27.10 | 27.15 | 3,774,103 | -0.10(-0.36%) |
Nov 03, 2015 | 27.09 | 27.44 | 26.85 | 27.25 | 4,326,748 | +0.07(+0.26%) |