Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.73 | 25.03 | 24.66 | 24.90 | 1,817,691 | +0.29(+1.16%) |
Jan 28, 2016 | 24.47 | 24.69 | 24.26 | 24.61 | 1,410,811 | +0.47(+1.96%) |
Jan 27, 2016 | 24.45 | 24.52 | 24.03 | 24.14 | 1,274,105 | -0.28(-1.15%) |
Jan 26, 2016 | 24.16 | 24.52 | 24.05 | 24.42 | 1,747,205 | +0.56(+2.34%) |
Jan 25, 2016 | 24.16 | 24.30 | 23.84 | 23.86 | 1,364,963 | -0.45(-1.84%) |
Jan 22, 2016 | 24.27 | 24.44 | 24.03 | 24.30 | 1,667,217 | +0.53(+2.21%) |
Jan 21, 2016 | 23.47 | 23.86 | 23.24 | 23.78 | 1,593,853 | +0.43(+1.85%) |
Jan 20, 2016 | 23.23 | 23.53 | 22.61 | 23.35 | 1,828,655 | -0.23(-0.96%) |
Jan 19, 2016 | 23.43 | 23.65 | 23.27 | 23.57 | 1,445,082 | +0.15(+0.65%) |
Jan 15, 2016 | 23.07 | 23.42 | 23.42 | 23.42 | 1,963,052 | -0.39(-1.62%) |
Jan 14, 2016 | 23.44 | 23.91 | 23.25 | 23.81 | 1,962,620 | +0.42(+1.79%) |
Jan 13, 2016 | 23.89 | 24.08 | 23.32 | 23.39 | 1,336,711 | -0.35(-1.46%) |
Jan 12, 2016 | 23.71 | 23.86 | 23.50 | 23.73 | 2,076,317 | +0.23(+0.99%) |
Jan 11, 2016 | 23.85 | 23.93 | 23.46 | 23.50 | 1,845,522 | -0.16(-0.68%) |
Jan 08, 2016 | 23.61 | 23.97 | 23.53 | 23.66 | 2,423,296 | +0.17(+0.71%) |
Jan 07, 2016 | 23.97 | 24.18 | 23.36 | 23.49 | 2,777,509 | -1.14(-4.65%) |
Jan 06, 2016 | 24.24 | 24.70 | 24.22 | 24.64 | 1,643,651 | -0.02(-0.08%) |
Jan 05, 2016 | 24.78 | 24.80 | 24.38 | 24.66 | 1,321,299 | -0.05(-0.19%) |
Jan 04, 2016 | 24.84 | 24.84 | 24.41 | 24.70 | 1,385,863 | -0.49(-1.96%) |
Dec 31, 2015 | 25.43 | 25.20 | 25.20 | 25.20 | 1,192,883 | -0.35(-1.38%) |
Dec 30, 2015 | 25.61 | 25.71 | 25.52 | 25.55 | 588,128 | -0.19(-0.75%) |
Dec 29, 2015 | 25.42 | 25.80 | 25.38 | 25.74 | 946,195 | +0.33(+1.31%) |
Dec 28, 2015 | 25.32 | 25.43 | 25.23 | 25.41 | 553,369 | +0.03(+0.13%) |
Dec 24, 2015 | 25.42 | 25.38 | 25.38 | 25.38 | 586,902 | -0.01(-0.03%) |
Dec 23, 2015 | 25.24 | 25.39 | 25.13 | 25.38 | 700,525 | +0.31(+1.22%) |
Dec 22, 2015 | 24.98 | 25.14 | 24.81 | 25.08 | 864,061 | +0.20(+0.80%) |
Dec 21, 2015 | 25.22 | 25.26 | 24.72 | 24.88 | 1,006,482 | -0.17(-0.66%) |
Dec 18, 2015 | 25.04 | 25.38 | 25.00 | 25.04 | 2,048,440 | -0.16(-0.63%) |
Dec 17, 2015 | 25.75 | 25.75 | 25.08 | 25.20 | 1,503,206 | -0.58(-2.25%) |
Dec 16, 2015 | 25.80 | 25.87 | 25.56 | 25.78 | 1,274,051 | +0.01(+0.03%) |
Dec 15, 2015 | 25.76 | 25.90 | 25.62 | 25.78 | 1,258,266 | +0.19(+0.75%) |
Dec 14, 2015 | 25.42 | 25.67 | 25.42 | 25.58 | 1,138,117 | +0.19(+0.73%) |
Dec 11, 2015 | 25.50 | 25.68 | 25.36 | 25.40 | 1,177,776 | -0.33(-1.29%) |
Dec 10, 2015 | 25.77 | 26.02 | 25.68 | 25.73 | 1,270,809 | -0.10(-0.39%) |
Dec 09, 2015 | 26.16 | 26.31 | 25.75 | 25.83 | 1,285,206 | -0.37(-1.40%) |
Dec 08, 2015 | 26.11 | 26.35 | 26.04 | 26.20 | 1,520,578 | -0.18(-0.68%) |
Dec 07, 2015 | 26.65 | 26.81 | 26.34 | 26.37 | 1,443,112 | -0.59(-2.17%) |
Dec 04, 2015 | 26.88 | 27.06 | 26.65 | 26.96 | 1,190,325 | +0.01(+0.05%) |
Dec 03, 2015 | 27.45 | 27.47 | 26.89 | 26.95 | 994,750 | -0.39(-1.44%) |
Dec 02, 2015 | 27.27 | 27.45 | 27.23 | 27.34 | 1,372,936 | +0.01(+0.05%) |
Dec 01, 2015 | 26.99 | 27.39 | 26.92 | 27.33 | 1,264,839 | +0.47(+1.76%) |
Nov 30, 2015 | 26.71 | 26.93 | 26.55 | 26.85 | 1,414,826 | +0.15(+0.55%) |
Nov 27, 2015 | 26.63 | 26.78 | 26.51 | 26.71 | 380,375 | +0.07(+0.25%) |
Nov 25, 2015 | 26.55 | 26.64 | 26.64 | 26.64 | 1,374,046 | +0.16(+0.60%) |
Nov 24, 2015 | 26.24 | 26.58 | 26.19 | 26.48 | 1,746,067 | +0.19(+0.73%) |
Nov 23, 2015 | 26.38 | 26.57 | 26.29 | 26.29 | 1,119,299 | -0.16(-0.60%) |
Nov 20, 2015 | 26.59 | 26.63 | 26.37 | 26.45 | 676,126 | -0.05(-0.20%) |
Nov 19, 2015 | 26.57 | 26.77 | 26.48 | 26.50 | 1,382,480 | -0.01(-0.03%) |
Nov 18, 2015 | 26.30 | 26.54 | 26.08 | 26.51 | 1,063,260 | +0.27(+1.01%) |
Nov 17, 2015 | 26.16 | 26.33 | 26.08 | 26.24 | 1,356,288 | +0.49(+1.89%) |
Nov 16, 2015 | 25.38 | 25.77 | 25.34 | 25.76 | 981,116 | +0.32(+1.26%) |
Nov 13, 2015 | 25.89 | 25.89 | 25.40 | 25.44 | 962,592 | -0.57(-2.18%) |
Nov 12, 2015 | 26.36 | 26.40 | 25.95 | 26.00 | 1,547,971 | -0.56(-2.11%) |
Nov 11, 2015 | 26.17 | 26.71 | 26.16 | 26.57 | 2,196,448 | +0.51(+1.95%) |
Nov 10, 2015 | 25.93 | 26.10 | 25.83 | 26.06 | 1,150,838 | +0.05(+0.20%) |
Nov 09, 2015 | 26.17 | 26.17 | 25.83 | 26.00 | 1,160,969 | -0.19(-0.72%) |
Nov 06, 2015 | 26.40 | 26.48 | 25.96 | 26.19 | 1,068,055 | -0.33(-1.23%) |
Nov 05, 2015 | 26.55 | 26.64 | 26.45 | 26.52 | 1,250,200 | -0.02(-0.07%) |
Nov 04, 2015 | 26.98 | 27.05 | 26.52 | 26.54 | 2,118,412 | -0.48(-1.79%) |
Nov 03, 2015 | 26.90 | 27.06 | 26.72 | 27.02 | 888,724 | +0.07(+0.24%) |