Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.72 | 26.27 | 25.61 | 26.08 | 6,077,600 | +0.49(+1.90%) |
Jan 28, 2016 | 25.28 | 25.61 | 25.00 | 25.59 | 4,204,362 | +0.42(+1.68%) |
Jan 27, 2016 | 24.94 | 25.55 | 24.65 | 25.17 | 7,481,023 | +0.80(+3.28%) |
Jan 26, 2016 | 23.78 | 24.55 | 23.78 | 24.37 | 4,637,621 | +0.54(+2.29%) |
Jan 25, 2016 | 24.10 | 24.21 | 23.74 | 23.83 | 4,530,100 | -0.44(-1.80%) |
Jan 22, 2016 | 24.34 | 24.36 | 24.00 | 24.26 | 2,925,377 | +0.51(+2.14%) |
Jan 21, 2016 | 23.56 | 23.99 | 23.24 | 23.75 | 3,497,858 | +0.31(+1.32%) |
Jan 20, 2016 | 23.27 | 23.60 | 22.86 | 23.45 | 3,591,646 | -0.25(-1.03%) |
Jan 19, 2016 | 24.30 | 24.41 | 23.40 | 23.69 | 4,631,735 | -0.39(-1.62%) |
Jan 15, 2016 | 23.79 | 24.08 | 24.08 | 24.08 | 4,198,567 | -0.48(-1.96%) |
Jan 14, 2016 | 24.10 | 24.70 | 23.84 | 24.56 | 3,162,926 | +0.64(+2.69%) |
Jan 13, 2016 | 24.45 | 24.60 | 23.78 | 23.92 | 4,210,199 | -0.38(-1.57%) |
Jan 12, 2016 | 24.31 | 24.57 | 23.98 | 24.30 | 3,986,439 | +0.52(+2.18%) |
Jan 11, 2016 | 24.04 | 24.20 | 23.49 | 23.78 | 3,787,754 | -0.14(-0.57%) |
Jan 08, 2016 | 24.05 | 24.30 | 23.89 | 23.92 | 3,525,775 | -0.03(-0.11%) |
Jan 07, 2016 | 24.29 | 24.51 | 23.94 | 23.94 | 4,030,129 | -0.81(-3.26%) |
Jan 06, 2016 | 24.83 | 25.04 | 24.64 | 24.75 | 3,207,408 | -0.55(-2.19%) |
Jan 05, 2016 | 25.56 | 25.66 | 25.12 | 25.31 | 3,416,833 | -0.25(-0.99%) |
Jan 04, 2016 | 25.50 | 25.59 | 25.21 | 25.56 | 2,936,268 | -0.36(-1.40%) |
Dec 31, 2015 | 26.29 | 25.92 | 25.92 | 25.92 | 2,153,654 | -0.50(-1.89%) |
Dec 30, 2015 | 26.56 | 26.73 | 26.41 | 26.42 | 1,451,414 | -0.22(-0.82%) |
Dec 29, 2015 | 26.37 | 26.74 | 26.30 | 26.64 | 2,132,248 | +0.37(+1.42%) |
Dec 28, 2015 | 26.25 | 26.29 | 25.97 | 26.27 | 1,411,717 | -0.03(-0.10%) |
Dec 24, 2015 | 26.48 | 26.30 | 26.30 | 26.30 | 798,090 | -0.19(-0.72%) |
Dec 23, 2015 | 26.15 | 26.52 | 26.06 | 26.49 | 2,914,810 | +0.47(+1.81%) |
Dec 22, 2015 | 25.54 | 26.02 | 25.53 | 26.01 | 2,493,939 | +0.51(+2.01%) |
Dec 21, 2015 | 25.75 | 25.87 | 25.33 | 25.50 | 3,409,403 | -0.11(-0.44%) |
Dec 18, 2015 | 25.89 | 25.89 | 25.59 | 25.61 | 7,042,273 | -0.25(-0.98%) |
Dec 17, 2015 | 26.01 | 26.04 | 25.55 | 25.87 | 3,955,303 | -0.09(-0.35%) |
Dec 16, 2015 | 25.90 | 25.98 | 25.56 | 25.96 | 3,686,002 | +0.43(+1.67%) |
Dec 15, 2015 | 25.38 | 25.72 | 25.27 | 25.53 | 3,526,090 | +0.35(+1.41%) |
Dec 14, 2015 | 25.15 | 25.20 | 24.65 | 25.18 | 4,231,771 | +0.54(+2.17%) |
Dec 11, 2015 | 24.81 | 25.07 | 24.59 | 24.64 | 2,159,949 | -0.49(-1.95%) |
Dec 10, 2015 | 25.01 | 25.31 | 24.96 | 25.13 | 2,419,179 | +0.11(+0.44%) |
Dec 09, 2015 | 25.30 | 25.57 | 24.88 | 25.02 | 3,062,926 | -0.34(-1.32%) |
Dec 08, 2015 | 25.64 | 25.77 | 25.34 | 25.36 | 3,973,793 | -0.45(-1.76%) |
Dec 07, 2015 | 26.28 | 26.35 | 25.60 | 25.81 | 4,322,766 | -0.51(-1.93%) |
Dec 04, 2015 | 25.68 | 26.47 | 25.66 | 26.32 | 4,651,464 | +0.65(+2.55%) |
Dec 03, 2015 | 25.47 | 26.02 | 25.41 | 25.67 | 10,407,963 | +0.22(+0.86%) |
Dec 02, 2015 | 25.56 | 25.71 | 25.39 | 25.45 | 2,100,978 | -0.14(-0.53%) |
Dec 01, 2015 | 25.58 | 25.73 | 25.40 | 25.59 | 2,665,172 | +0.07(+0.28%) |
Nov 30, 2015 | 25.69 | 25.70 | 25.26 | 25.51 | 3,144,253 | -0.08(-0.32%) |
Nov 27, 2015 | 25.48 | 25.68 | 25.48 | 25.60 | 1,056,622 | +0.11(+0.43%) |
Nov 25, 2015 | 25.60 | 25.49 | 25.49 | 25.49 | 1,656,775 | -0.11(-0.43%) |
Nov 24, 2015 | 25.47 | 25.71 | 25.32 | 25.60 | 2,949,123 | +0.02(+0.07%) |
Nov 23, 2015 | 25.62 | 25.88 | 25.57 | 25.58 | 2,127,450 | -0.09(-0.35%) |
Nov 20, 2015 | 25.88 | 25.90 | 25.50 | 25.67 | 2,862,224 | -0.05(-0.21%) |
Nov 19, 2015 | 25.51 | 25.87 | 25.13 | 25.72 | 3,551,192 | +0.27(+1.07%) |
Nov 18, 2015 | 24.48 | 25.53 | 24.42 | 25.45 | 5,349,072 | +1.03(+4.24%) |
Nov 17, 2015 | 24.11 | 24.57 | 23.90 | 24.42 | 2,830,147 | +0.25(+1.05%) |
Nov 16, 2015 | 24.22 | 24.27 | 23.82 | 24.16 | 3,553,195 | +0.31(+1.28%) |
Nov 13, 2015 | 24.05 | 24.27 | 23.69 | 23.86 | 2,774,259 | -0.23(-0.97%) |
Nov 12, 2015 | 24.32 | 24.47 | 24.08 | 24.09 | 2,160,243 | -0.37(-1.51%) |
Nov 11, 2015 | 24.45 | 24.55 | 24.32 | 24.46 | 2,434,869 | +0.13(+0.52%) |
Nov 10, 2015 | 24.28 | 24.36 | 23.99 | 24.33 | 2,622,650 | -0.01(-0.04%) |
Nov 09, 2015 | 24.58 | 24.59 | 24.13 | 24.34 | 3,083,286 | -0.30(-1.20%) |
Nov 06, 2015 | 24.61 | 24.73 | 24.44 | 24.64 | 4,246,024 | -0.04(-0.15%) |
Nov 05, 2015 | 24.93 | 24.93 | 24.48 | 24.67 | 2,885,514 | -0.15(-0.62%) |
Nov 04, 2015 | 25.12 | 25.22 | 24.65 | 24.83 | 3,176,977 | -0.22(-0.90%) |
Nov 03, 2015 | 24.78 | 25.18 | 24.73 | 25.05 | 3,244,105 | +0.26(+1.05%) |