Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.64 | 24.08 | 23.56 | 24.06 | 6,857,366 | +0.74(+3.17%) |
Jan 28, 2016 | 23.93 | 23.94 | 23.13 | 23.32 | 6,840,632 | -0.25(-1.08%) |
Jan 27, 2016 | 23.95 | 24.05 | 23.46 | 23.58 | 6,437,186 | -0.19(-0.79%) |
Jan 26, 2016 | 23.69 | 23.89 | 23.39 | 23.76 | 5,458,447 | +0.20(+0.86%) |
Jan 25, 2016 | 23.80 | 23.88 | 23.55 | 23.56 | 4,505,266 | +0.05(+0.22%) |
Jan 22, 2016 | 23.61 | 23.67 | 23.38 | 23.51 | 8,528,957 | +0.59(+2.57%) |
Jan 21, 2016 | 22.92 | 23.06 | 22.55 | 22.92 | 6,856,944 | -0.06(-0.26%) |
Jan 20, 2016 | 22.76 | 23.19 | 22.38 | 22.98 | 6,803,714 | -0.04(-0.16%) |
Jan 19, 2016 | 23.20 | 23.20 | 22.82 | 23.02 | 5,835,180 | +0.17(+0.75%) |
Jan 15, 2016 | 22.69 | 22.85 | 22.85 | 22.85 | 6,854,583 | -0.91(-3.84%) |
Jan 14, 2016 | 23.41 | 23.82 | 23.22 | 23.76 | 5,673,749 | +0.27(+1.14%) |
Jan 13, 2016 | 24.03 | 24.06 | 23.40 | 23.49 | 4,723,861 | -0.19(-0.79%) |
Jan 12, 2016 | 23.58 | 23.75 | 23.40 | 23.67 | 3,958,145 | +0.12(+0.51%) |
Jan 11, 2016 | 23.76 | 23.77 | 23.28 | 23.55 | 5,508,556 | -0.17(-0.72%) |
Jan 08, 2016 | 24.30 | 24.32 | 23.67 | 23.73 | 4,125,583 | -0.28(-1.15%) |
Jan 07, 2016 | 24.20 | 24.41 | 23.94 | 24.00 | 9,427,775 | -0.90(-3.60%) |
Jan 06, 2016 | 24.76 | 25.02 | 24.73 | 24.90 | 4,440,252 | -0.42(-1.65%) |
Jan 05, 2016 | 24.91 | 25.34 | 24.90 | 25.32 | 3,920,035 | +0.37(+1.50%) |
Jan 04, 2016 | 25.02 | 25.03 | 24.68 | 24.94 | 4,575,710 | -0.41(-1.62%) |
Dec 31, 2015 | 25.59 | 25.35 | 25.35 | 25.35 | 1,932,437 | -0.40(-1.57%) |
Dec 30, 2015 | 25.72 | 25.94 | 25.66 | 25.76 | 4,336,231 | +0.02(+0.09%) |
Dec 29, 2015 | 25.63 | 25.81 | 25.61 | 25.74 | 2,455,591 | +0.28(+1.09%) |
Dec 28, 2015 | 25.33 | 25.50 | 25.30 | 25.46 | 1,994,652 | -0.03(-0.12%) |
Dec 24, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 1,079,096 | +0.13(+0.50%) |
Dec 23, 2015 | 25.07 | 25.44 | 25.06 | 25.36 | 3,601,159 | +0.55(+2.20%) |
Dec 22, 2015 | 24.66 | 24.85 | 24.53 | 24.82 | 3,147,503 | +0.22(+0.88%) |
Dec 21, 2015 | 24.87 | 24.91 | 24.48 | 24.60 | 3,898,808 | +0.10(+0.43%) |
Dec 18, 2015 | 24.62 | 24.71 | 24.49 | 24.50 | 5,919,958 | -0.42(-1.68%) |
Dec 17, 2015 | 24.95 | 25.11 | 24.82 | 24.91 | 4,015,713 | -0.32(-1.27%) |
Dec 16, 2015 | 25.02 | 25.29 | 24.85 | 25.24 | 2,917,192 | +0.40(+1.59%) |
Dec 15, 2015 | 24.82 | 25.04 | 24.79 | 24.84 | 3,725,850 | +0.19(+0.79%) |
Dec 14, 2015 | 24.65 | 24.71 | 24.33 | 24.65 | 4,642,395 | -0.19(-0.75%) |
Dec 11, 2015 | 24.91 | 25.58 | 24.70 | 24.83 | 5,965,781 | -0.16(-0.66%) |
Dec 10, 2015 | 24.97 | 25.14 | 24.88 | 25.00 | 2,624,733 | +0.01(+0.03%) |
Dec 09, 2015 | 25.13 | 25.26 | 24.86 | 24.99 | 4,476,216 | -0.07(-0.27%) |
Dec 08, 2015 | 25.08 | 25.17 | 24.91 | 25.06 | 4,673,162 | -0.33(-1.29%) |
Dec 07, 2015 | 25.49 | 25.53 | 25.24 | 25.38 | 4,155,081 | +0.05(+0.21%) |
Dec 04, 2015 | 25.13 | 25.38 | 25.12 | 25.33 | 3,510,768 | +0.26(+1.04%) |
Dec 03, 2015 | 25.66 | 25.67 | 25.00 | 25.07 | 6,861,028 | -0.56(-2.19%) |
Dec 02, 2015 | 25.94 | 26.01 | 25.57 | 25.63 | 5,490,963 | -0.34(-1.29%) |
Dec 01, 2015 | 25.64 | 26.05 | 25.52 | 25.97 | 6,094,401 | +0.54(+2.11%) |
Nov 30, 2015 | 25.53 | 25.57 | 25.39 | 25.43 | 5,056,001 | +0.00(+0.00%) |
Nov 27, 2015 | 25.51 | 25.57 | 25.41 | 25.43 | 1,676,898 | -0.04(-0.18%) |
Nov 25, 2015 | 25.35 | 25.47 | 25.47 | 25.47 | 5,252,074 | +0.13(+0.50%) |
Nov 24, 2015 | 25.09 | 25.40 | 25.06 | 25.35 | 6,360,916 | -0.01(-0.06%) |
Nov 23, 2015 | 25.50 | 25.64 | 25.28 | 25.36 | 5,246,334 | -0.09(-0.35%) |
Nov 20, 2015 | 25.59 | 25.65 | 25.44 | 25.45 | 6,344,916 | +0.05(+0.21%) |
Nov 19, 2015 | 25.43 | 25.47 | 25.24 | 25.40 | 9,298,472 | +0.24(+0.95%) |
Nov 18, 2015 | 25.06 | 25.21 | 25.00 | 25.16 | 7,515,580 | +0.18(+0.72%) |
Nov 17, 2015 | 24.79 | 25.10 | 24.71 | 24.98 | 7,594,284 | +0.50(+2.04%) |
Nov 16, 2015 | 23.94 | 24.51 | 23.94 | 24.48 | 11,387,158 | +1.11(+4.76%) |
Nov 13, 2015 | 22.96 | 23.42 | 22.96 | 23.37 | 4,117,815 | +0.33(+1.43%) |
Nov 12, 2015 | 23.78 | 23.52 | 23.05 | 23.04 | 3,479,568 | -0.74(-3.11%) |
Nov 11, 2015 | 23.84 | 24.04 | 23.74 | 23.78 | 2,970,678 | +0.09(+0.38%) |
Nov 10, 2015 | 23.56 | 23.72 | 23.44 | 23.69 | 2,651,095 | +0.11(+0.48%) |
Nov 09, 2015 | 23.68 | 23.70 | 23.42 | 23.58 | 2,971,887 | -0.39(-1.62%) |
Nov 06, 2015 | 23.97 | 24.00 | 23.66 | 23.97 | 4,679,814 | -0.32(-1.32%) |
Nov 05, 2015 | 24.48 | 24.48 | 24.19 | 24.29 | 3,252,412 | +0.29(+1.21%) |
Nov 04, 2015 | 23.97 | 24.10 | 23.65 | 24.00 | 5,232,039 | -0.13(-0.56%) |
Nov 03, 2015 | 24.05 | 24.20 | 23.89 | 24.13 | 2,692,138 | +0.01(+0.06%) |