Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.51 | 24.97 | 24.19 | 24.94 | 2,276,295 | +0.74(+3.08%) |
Jan 28, 2016 | 24.85 | 24.85 | 23.98 | 24.20 | 1,506,245 | -0.29(-1.19%) |
Jan 27, 2016 | 24.73 | 25.18 | 24.31 | 24.49 | 1,862,059 | -0.45(-1.81%) |
Jan 26, 2016 | 24.56 | 24.94 | 24.42 | 24.94 | 809,384 | +0.55(+2.24%) |
Jan 25, 2016 | 24.82 | 24.95 | 24.38 | 24.40 | 615,148 | -0.57(-2.26%) |
Jan 22, 2016 | 24.45 | 25.00 | 24.43 | 24.96 | 1,127,737 | +0.89(+3.68%) |
Jan 21, 2016 | 23.73 | 24.42 | 23.45 | 24.07 | 1,264,237 | +0.31(+1.31%) |
Jan 20, 2016 | 23.67 | 24.02 | 23.24 | 23.76 | 2,980,747 | -0.61(-2.51%) |
Jan 19, 2016 | 24.73 | 25.04 | 24.08 | 24.38 | 1,713,524 | -0.14(-0.58%) |
Jan 15, 2016 | 24.98 | 24.52 | 24.52 | 24.52 | 1,426,802 | -1.18(-4.58%) |
Jan 14, 2016 | 25.42 | 25.79 | 25.11 | 25.69 | 1,472,680 | +0.34(+1.34%) |
Jan 13, 2016 | 25.60 | 25.74 | 25.11 | 25.36 | 2,157,598 | -0.12(-0.48%) |
Jan 12, 2016 | 24.73 | 25.54 | 24.64 | 25.48 | 2,719,932 | +1.03(+4.20%) |
Jan 11, 2016 | 24.24 | 24.50 | 23.98 | 24.45 | 1,549,976 | +0.32(+1.33%) |
Jan 08, 2016 | 24.15 | 24.41 | 23.83 | 24.13 | 2,392,759 | +0.21(+0.87%) |
Jan 07, 2016 | 23.91 | 24.40 | 23.77 | 23.92 | 2,901,392 | -0.43(-1.78%) |
Jan 06, 2016 | 24.59 | 24.72 | 24.07 | 24.36 | 3,410,256 | -0.66(-2.64%) |
Jan 05, 2016 | 25.22 | 25.31 | 24.72 | 25.02 | 1,480,770 | -0.20(-0.78%) |
Jan 04, 2016 | 24.79 | 25.26 | 24.79 | 25.21 | 2,327,353 | -0.41(-1.62%) |
Dec 31, 2015 | 25.87 | 25.63 | 25.63 | 25.63 | 1,390,386 | -0.36(-1.38%) |
Dec 30, 2015 | 26.37 | 26.41 | 25.94 | 25.99 | 1,161,713 | -0.45(-1.71%) |
Dec 29, 2015 | 26.50 | 26.58 | 26.34 | 26.44 | 1,295,325 | +0.14(+0.54%) |
Dec 28, 2015 | 26.32 | 26.42 | 25.96 | 26.30 | 2,410,885 | -0.07(-0.25%) |
Dec 24, 2015 | 26.37 | 26.36 | 26.36 | 26.36 | 966,242 | -0.01(-0.04%) |
Dec 23, 2015 | 26.51 | 26.60 | 26.24 | 26.37 | 950,962 | -0.02(-0.07%) |
Dec 22, 2015 | 26.26 | 26.61 | 26.16 | 26.39 | 2,544,467 | +0.33(+1.26%) |
Dec 21, 2015 | 26.18 | 26.33 | 25.93 | 26.06 | 2,545,977 | -0.10(-0.40%) |
Dec 18, 2015 | 26.11 | 26.52 | 26.06 | 26.17 | 4,207,741 | -0.18(-0.68%) |
Dec 17, 2015 | 26.48 | 26.65 | 25.97 | 26.34 | 2,553,915 | -0.22(-0.82%) |
Dec 16, 2015 | 26.22 | 26.62 | 25.91 | 26.56 | 2,118,934 | +0.59(+2.29%) |
Dec 15, 2015 | 25.52 | 26.11 | 25.44 | 25.97 | 2,591,706 | +0.83(+3.30%) |
Dec 14, 2015 | 25.52 | 25.52 | 24.87 | 25.14 | 2,727,621 | -0.40(-1.55%) |
Dec 11, 2015 | 26.07 | 26.18 | 25.40 | 25.53 | 4,080,362 | -0.84(-3.18%) |
Dec 10, 2015 | 26.48 | 26.66 | 26.20 | 26.37 | 2,436,223 | -0.10(-0.39%) |
Dec 09, 2015 | 26.42 | 26.78 | 26.31 | 26.48 | 2,405,581 | +0.11(+0.43%) |
Dec 08, 2015 | 26.56 | 26.71 | 26.20 | 26.36 | 3,332,840 | -0.67(-2.47%) |
Dec 07, 2015 | 27.00 | 27.12 | 26.75 | 27.03 | 2,646,721 | -0.15(-0.55%) |
Dec 04, 2015 | 26.91 | 27.32 | 26.82 | 27.18 | 4,029,528 | +0.31(+1.16%) |
Dec 03, 2015 | 27.40 | 27.47 | 26.58 | 26.87 | 3,152,885 | -0.54(-1.96%) |
Dec 02, 2015 | 27.43 | 27.85 | 27.32 | 27.41 | 4,081,861 | -0.02(-0.07%) |
Dec 01, 2015 | 26.65 | 27.43 | 26.56 | 27.43 | 3,215,170 | +0.87(+3.26%) |
Nov 30, 2015 | 27.28 | 27.28 | 26.46 | 26.56 | 4,245,240 | -0.70(-2.56%) |
Nov 27, 2015 | 27.29 | 27.38 | 27.03 | 27.26 | 2,581,136 | -0.02(-0.07%) |
Nov 25, 2015 | 27.47 | 27.28 | 27.28 | 27.28 | 1,356,412 | -0.21(-0.75%) |
Nov 24, 2015 | 27.45 | 27.60 | 27.32 | 27.48 | 2,412,174 | -0.11(-0.41%) |
Nov 23, 2015 | 27.33 | 27.67 | 27.33 | 27.60 | 2,775,934 | +0.23(+0.83%) |
Nov 20, 2015 | 27.42 | 27.68 | 27.31 | 27.37 | 2,352,626 | +0.08(+0.31%) |
Nov 19, 2015 | 27.32 | 27.61 | 27.19 | 27.29 | 2,651,088 | +0.03(+0.10%) |
Nov 18, 2015 | 26.66 | 27.32 | 26.53 | 27.26 | 2,975,395 | +0.62(+2.33%) |
Nov 17, 2015 | 26.73 | 26.83 | 26.43 | 26.64 | 1,476,614 | -0.07(-0.25%) |
Nov 16, 2015 | 26.23 | 26.75 | 26.10 | 26.70 | 1,466,663 | +0.44(+1.69%) |
Nov 13, 2015 | 26.61 | 26.73 | 26.19 | 26.26 | 1,205,858 | -0.45(-1.69%) |
Nov 12, 2015 | 27.06 | 27.12 | 26.68 | 26.71 | 1,596,032 | -0.52(-1.90%) |
Nov 11, 2015 | 27.18 | 27.41 | 26.94 | 27.23 | 1,991,611 | +0.16(+0.59%) |
Nov 10, 2015 | 26.88 | 27.31 | 26.81 | 27.07 | 1,864,268 | +0.04(+0.14%) |
Nov 09, 2015 | 27.31 | 27.38 | 26.75 | 27.03 | 1,629,834 | -0.35(-1.27%) |
Nov 06, 2015 | 27.42 | 27.48 | 27.09 | 27.38 | 2,078,714 | -0.21(-0.75%) |
Nov 05, 2015 | 27.95 | 28.15 | 27.57 | 27.59 | 2,289,017 | -0.38(-1.35%) |
Nov 04, 2015 | 28.30 | 28.44 | 27.70 | 27.96 | 2,466,193 | -0.36(-1.26%) |
Nov 03, 2015 | 27.83 | 28.60 | 27.83 | 28.32 | 3,072,817 | +0.37(+1.31%) |