Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.66 | 23.28 | 22.61 | 23.25 | 3,006,889 | +0.77(+3.43%) |
Jan 28, 2016 | 23.06 | 23.39 | 22.47 | 22.48 | 1,463,212 | -0.28(-1.21%) |
Jan 27, 2016 | 23.00 | 23.31 | 22.61 | 22.76 | 1,001,151 | -0.25(-1.08%) |
Jan 26, 2016 | 22.52 | 23.07 | 22.35 | 23.01 | 1,495,892 | +0.67(+2.99%) |
Jan 25, 2016 | 22.85 | 22.85 | 22.28 | 22.34 | 1,487,354 | -0.55(-2.39%) |
Jan 22, 2016 | 22.54 | 22.92 | 22.11 | 22.89 | 1,336,069 | +0.78(+3.53%) |
Jan 21, 2016 | 22.23 | 22.93 | 22.10 | 22.11 | 1,774,941 | -0.02(-0.07%) |
Jan 20, 2016 | 21.70 | 22.39 | 21.42 | 22.12 | 2,375,507 | -0.07(-0.33%) |
Jan 19, 2016 | 22.48 | 22.61 | 21.94 | 22.20 | 1,836,900 | +0.18(+0.80%) |
Jan 15, 2016 | 21.50 | 22.02 | 22.02 | 22.02 | 1,796,515 | -0.29(-1.30%) |
Jan 14, 2016 | 22.26 | 22.54 | 21.63 | 22.31 | 2,529,165 | +0.10(+0.43%) |
Jan 13, 2016 | 23.26 | 23.30 | 22.16 | 22.21 | 1,770,083 | -0.92(-4.00%) |
Jan 12, 2016 | 23.09 | 23.33 | 22.61 | 23.14 | 1,648,508 | +0.24(+1.05%) |
Jan 11, 2016 | 23.18 | 23.36 | 22.65 | 22.89 | 1,579,153 | -0.24(-1.04%) |
Jan 08, 2016 | 23.85 | 23.92 | 23.10 | 23.14 | 1,186,982 | -0.48(-2.04%) |
Jan 07, 2016 | 24.12 | 24.40 | 23.55 | 23.62 | 1,481,247 | -1.09(-4.39%) |
Jan 06, 2016 | 24.89 | 25.03 | 24.52 | 24.70 | 1,386,354 | -0.64(-2.51%) |
Jan 05, 2016 | 25.50 | 25.71 | 25.11 | 25.34 | 1,498,460 | -0.16(-0.63%) |
Jan 04, 2016 | 25.29 | 25.50 | 24.94 | 25.50 | 2,825,838 | -0.57(-2.19%) |
Dec 31, 2015 | 26.13 | 26.07 | 26.07 | 26.07 | 751,098 | -0.24(-0.92%) |
Dec 30, 2015 | 26.46 | 26.84 | 26.30 | 26.31 | 732,231 | -0.30(-1.12%) |
Dec 29, 2015 | 26.56 | 26.83 | 26.44 | 26.61 | 720,250 | +0.18(+0.67%) |
Dec 28, 2015 | 26.46 | 26.51 | 26.19 | 26.43 | 897,073 | -0.16(-0.60%) |
Dec 24, 2015 | 26.54 | 26.59 | 26.59 | 26.59 | 397,318 | -0.02(-0.09%) |
Dec 23, 2015 | 25.76 | 26.66 | 25.75 | 26.62 | 1,248,727 | +0.95(+3.70%) |
Dec 22, 2015 | 25.52 | 25.78 | 25.34 | 25.67 | 1,364,895 | +0.14(+0.57%) |
Dec 21, 2015 | 25.44 | 25.54 | 25.22 | 25.52 | 1,086,053 | +0.29(+1.15%) |
Dec 18, 2015 | 25.50 | 25.63 | 25.23 | 25.23 | 2,767,349 | -0.40(-1.57%) |
Dec 17, 2015 | 25.86 | 25.97 | 25.52 | 25.64 | 1,320,775 | -0.07(-0.28%) |
Dec 16, 2015 | 25.56 | 25.74 | 25.11 | 25.71 | 1,932,628 | +0.39(+1.52%) |
Dec 15, 2015 | 25.37 | 25.78 | 25.16 | 25.32 | 2,464,072 | +0.21(+0.83%) |
Dec 14, 2015 | 26.20 | 26.30 | 24.94 | 25.11 | 2,241,575 | -0.97(-3.73%) |
Dec 11, 2015 | 26.95 | 27.04 | 26.05 | 26.09 | 1,755,320 | -1.34(-4.89%) |
Dec 10, 2015 | 27.14 | 27.73 | 27.08 | 27.43 | 937,401 | +0.27(+1.01%) |
Dec 09, 2015 | 27.72 | 28.02 | 27.08 | 27.16 | 782,123 | -0.68(-2.45%) |
Dec 08, 2015 | 28.37 | 28.47 | 27.71 | 27.84 | 1,151,188 | -0.92(-3.19%) |
Dec 07, 2015 | 29.01 | 29.08 | 28.61 | 28.76 | 796,849 | -0.33(-1.13%) |
Dec 04, 2015 | 28.59 | 29.15 | 28.59 | 29.08 | 774,335 | +0.59(+2.09%) |
Dec 03, 2015 | 29.02 | 29.08 | 28.33 | 28.49 | 1,270,785 | -0.35(-1.23%) |
Dec 02, 2015 | 29.02 | 29.19 | 28.71 | 28.84 | 1,121,774 | -0.18(-0.64%) |
Dec 01, 2015 | 29.08 | 29.25 | 28.71 | 29.03 | 1,187,008 | +0.15(+0.53%) |
Nov 30, 2015 | 29.27 | 29.35 | 28.84 | 28.88 | 1,421,635 | -0.29(-0.99%) |
Nov 27, 2015 | 29.00 | 29.23 | 28.83 | 29.17 | 614,762 | +0.22(+0.75%) |
Nov 25, 2015 | 28.85 | 28.95 | 28.95 | 28.95 | 1,125,900 | -0.01(-0.03%) |
Nov 24, 2015 | 29.70 | 29.74 | 28.38 | 28.96 | 2,511,118 | -1.28(-4.23%) |
Nov 23, 2015 | 30.19 | 30.57 | 30.15 | 30.23 | 893,835 | +0.12(+0.40%) |
Nov 20, 2015 | 30.62 | 30.62 | 30.03 | 30.11 | 1,215,701 | -0.34(-1.11%) |
Nov 19, 2015 | 30.49 | 30.66 | 30.27 | 30.45 | 856,888 | -0.02(-0.05%) |
Nov 18, 2015 | 29.57 | 30.49 | 29.41 | 30.47 | 1,162,739 | +1.10(+3.75%) |
Nov 17, 2015 | 29.58 | 29.75 | 29.27 | 29.37 | 856,677 | -0.16(-0.54%) |
Nov 16, 2015 | 29.08 | 29.53 | 29.00 | 29.53 | 855,401 | +0.33(+1.13%) |
Nov 13, 2015 | 29.21 | 29.48 | 28.93 | 29.20 | 629,491 | -0.14(-0.47%) |
Nov 12, 2015 | 29.62 | 29.76 | 29.33 | 29.33 | 770,824 | -0.51(-1.72%) |
Nov 11, 2015 | 29.87 | 30.12 | 29.78 | 29.85 | 619,480 | +0.14(+0.49%) |
Nov 10, 2015 | 29.58 | 29.83 | 29.19 | 29.70 | 985,032 | +0.03(+0.11%) |
Nov 09, 2015 | 29.99 | 29.99 | 29.56 | 29.67 | 896,709 | -0.31(-1.05%) |
Nov 06, 2015 | 29.90 | 30.11 | 29.41 | 29.99 | 830,717 | +0.33(+1.11%) |
Nov 05, 2015 | 29.50 | 29.80 | 29.44 | 29.66 | 437,434 | +0.18(+0.63%) |
Nov 04, 2015 | 29.69 | 29.76 | 29.38 | 29.47 | 492,932 | -0.10(-0.35%) |
Nov 03, 2015 | 29.18 | 29.78 | 29.14 | 29.58 | 765,844 | +0.02(+0.08%) |