Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.99 | 25.85 | 24.99 | 25.84 | 1,983,094 | +0.89(+3.55%) |
Jan 28, 2016 | 24.94 | 24.99 | 24.50 | 24.96 | 1,379,860 | +0.29(+1.19%) |
Jan 27, 2016 | 25.14 | 25.20 | 24.48 | 24.66 | 1,317,790 | -0.60(-2.39%) |
Jan 26, 2016 | 24.76 | 25.29 | 24.64 | 25.27 | 1,440,517 | +0.69(+2.80%) |
Jan 25, 2016 | 25.20 | 25.37 | 24.07 | 24.58 | 1,636,585 | -0.67(-2.65%) |
Jan 22, 2016 | 25.17 | 25.44 | 24.70 | 25.25 | 1,749,253 | +0.41(+1.63%) |
Jan 21, 2016 | 24.62 | 25.14 | 24.43 | 24.84 | 2,769,159 | +0.26(+1.07%) |
Jan 20, 2016 | 24.03 | 24.81 | 23.59 | 24.58 | 2,069,430 | +0.30(+1.24%) |
Jan 19, 2016 | 24.71 | 24.86 | 23.96 | 24.28 | 2,118,312 | -0.21(-0.85%) |
Jan 15, 2016 | 23.95 | 24.48 | 24.48 | 24.48 | 2,869,325 | +0.13(+0.54%) |
Jan 14, 2016 | 23.94 | 24.58 | 23.84 | 24.35 | 2,687,867 | +0.41(+1.73%) |
Jan 13, 2016 | 25.53 | 25.55 | 23.87 | 23.94 | 2,359,768 | -1.55(-6.07%) |
Jan 12, 2016 | 25.48 | 25.82 | 25.03 | 25.48 | 1,935,453 | +0.27(+1.08%) |
Jan 11, 2016 | 25.66 | 25.80 | 24.96 | 25.21 | 2,003,587 | -0.36(-1.40%) |
Jan 08, 2016 | 26.84 | 27.07 | 25.52 | 25.57 | 2,068,556 | -1.02(-3.83%) |
Jan 07, 2016 | 26.21 | 26.67 | 25.98 | 26.59 | 3,078,999 | -0.21(-0.77%) |
Jan 06, 2016 | 26.46 | 26.92 | 26.44 | 26.79 | 1,794,347 | -0.20(-0.73%) |
Jan 05, 2016 | 27.18 | 27.58 | 26.77 | 26.99 | 1,241,734 | -0.21(-0.76%) |
Jan 04, 2016 | 27.61 | 27.81 | 26.98 | 27.20 | 2,596,859 | -0.75(-2.67%) |
Dec 31, 2015 | 28.07 | 27.95 | 27.95 | 27.95 | 1,253,779 | -0.12(-0.44%) |
Dec 30, 2015 | 28.29 | 28.54 | 28.02 | 28.07 | 987,659 | -0.25(-0.90%) |
Dec 29, 2015 | 28.13 | 28.40 | 28.02 | 28.32 | 1,135,391 | +0.32(+1.15%) |
Dec 28, 2015 | 27.67 | 28.00 | 27.57 | 28.00 | 1,210,650 | +0.19(+0.68%) |
Dec 24, 2015 | 27.70 | 27.81 | 27.81 | 27.81 | 586,227 | +0.03(+0.10%) |
Dec 23, 2015 | 27.38 | 27.95 | 27.31 | 27.79 | 1,673,332 | +0.58(+2.15%) |
Dec 22, 2015 | 25.88 | 27.31 | 25.83 | 27.20 | 2,350,770 | +1.41(+5.45%) |
Dec 21, 2015 | 25.81 | 26.32 | 25.54 | 25.80 | 1,793,872 | +0.04(+0.15%) |
Dec 18, 2015 | 26.27 | 26.39 | 25.56 | 25.76 | 3,560,244 | -0.64(-2.43%) |
Dec 17, 2015 | 27.11 | 27.15 | 26.38 | 26.40 | 1,118,058 | -0.70(-2.58%) |
Dec 16, 2015 | 27.08 | 27.25 | 26.60 | 27.10 | 1,330,624 | +0.18(+0.67%) |
Dec 15, 2015 | 27.06 | 27.30 | 26.89 | 26.92 | 1,448,520 | +0.08(+0.32%) |
Dec 14, 2015 | 26.51 | 26.91 | 26.48 | 26.83 | 1,266,955 | +0.29(+1.10%) |
Dec 11, 2015 | 26.67 | 26.79 | 26.43 | 26.54 | 960,813 | -0.48(-1.78%) |
Dec 10, 2015 | 27.11 | 27.14 | 26.69 | 27.02 | 1,255,386 | -0.02(-0.07%) |
Dec 09, 2015 | 27.56 | 27.79 | 27.00 | 27.04 | 1,282,866 | -0.65(-2.35%) |
Dec 08, 2015 | 27.36 | 27.75 | 27.19 | 27.69 | 1,390,117 | +0.22(+0.79%) |
Dec 07, 2015 | 27.31 | 27.51 | 27.12 | 27.47 | 1,270,063 | +0.09(+0.34%) |
Dec 04, 2015 | 26.93 | 27.44 | 26.93 | 27.38 | 1,305,127 | +0.44(+1.65%) |
Dec 03, 2015 | 27.62 | 27.62 | 26.77 | 26.94 | 1,824,878 | -0.49(-1.79%) |
Dec 02, 2015 | 28.03 | 28.15 | 27.37 | 27.43 | 807,362 | -0.58(-2.09%) |
Dec 01, 2015 | 27.87 | 28.18 | 27.80 | 28.01 | 1,522,012 | +0.20(+0.71%) |
Nov 30, 2015 | 28.48 | 28.48 | 27.72 | 27.81 | 2,098,512 | -0.55(-1.93%) |
Nov 27, 2015 | 28.06 | 28.42 | 27.99 | 28.36 | 504,703 | +0.29(+1.04%) |
Nov 25, 2015 | 28.03 | 28.07 | 28.07 | 28.07 | 815,354 | -0.03(-0.10%) |
Nov 24, 2015 | 27.82 | 28.13 | 27.73 | 28.10 | 1,258,557 | +0.00(+0.00%) |
Nov 23, 2015 | 27.85 | 28.26 | 27.58 | 28.10 | 958,343 | +0.21(+0.74%) |
Nov 20, 2015 | 27.98 | 28.16 | 27.72 | 27.89 | 964,093 | +0.08(+0.31%) |
Nov 19, 2015 | 27.79 | 27.95 | 27.57 | 27.80 | 1,066,744 | +0.03(+0.10%) |
Nov 18, 2015 | 28.00 | 28.00 | 27.46 | 27.78 | 1,564,297 | -0.06(-0.20%) |
Nov 17, 2015 | 27.84 | 27.96 | 27.60 | 27.83 | 1,360,092 | +0.10(+0.37%) |
Nov 16, 2015 | 27.16 | 27.75 | 27.05 | 27.73 | 1,515,398 | +0.57(+2.08%) |
Nov 13, 2015 | 27.88 | 28.14 | 27.12 | 27.16 | 1,908,367 | -0.77(-2.77%) |
Nov 12, 2015 | 28.19 | 28.36 | 27.93 | 27.94 | 1,225,906 | -0.55(-1.92%) |
Nov 11, 2015 | 28.65 | 28.77 | 28.46 | 28.48 | 1,082,897 | -0.19(-0.66%) |
Nov 10, 2015 | 28.30 | 28.67 | 28.22 | 28.67 | 1,517,033 | +0.27(+0.96%) |
Nov 09, 2015 | 28.28 | 28.45 | 27.84 | 28.40 | 1,489,822 | +0.03(+0.10%) |
Nov 06, 2015 | 28.33 | 28.43 | 28.18 | 28.37 | 1,120,300 | -0.01(-0.03%) |
Nov 05, 2015 | 28.36 | 28.41 | 28.03 | 28.38 | 1,428,484 | +0.05(+0.17%) |
Nov 04, 2015 | 28.25 | 28.38 | 28.01 | 28.33 | 1,765,845 | +0.09(+0.33%) |
Nov 03, 2015 | 28.20 | 28.29 | 28.12 | 28.24 | 1,381,203 | +0.08(+0.27%) |