Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.26 | 23.81 | 23.26 | 23.81 | 987,951 | +0.79(+3.42%) |
Jan 28, 2016 | 23.06 | 23.10 | 22.71 | 23.02 | 2,269,738 | +0.36(+1.60%) |
Jan 27, 2016 | 23.06 | 23.14 | 22.60 | 22.66 | 1,046,942 | -0.60(-2.59%) |
Jan 26, 2016 | 23.16 | 23.33 | 22.96 | 23.26 | 969,229 | +0.22(+0.97%) |
Jan 25, 2016 | 23.33 | 23.41 | 23.02 | 23.04 | 504,369 | -0.35(-1.51%) |
Jan 22, 2016 | 23.16 | 23.39 | 23.15 | 23.39 | 916,224 | +0.66(+2.91%) |
Jan 21, 2016 | 22.81 | 23.09 | 22.48 | 22.73 | 1,157,682 | +0.04(+0.17%) |
Jan 20, 2016 | 22.39 | 22.90 | 21.97 | 22.69 | 1,833,446 | -0.11(-0.48%) |
Jan 19, 2016 | 23.10 | 23.16 | 22.59 | 22.80 | 1,787,823 | -0.05(-0.22%) |
Jan 15, 2016 | 22.89 | 22.85 | 22.85 | 22.85 | 1,764,426 | -0.75(-3.19%) |
Jan 14, 2016 | 23.25 | 23.76 | 22.90 | 23.60 | 1,092,251 | +0.47(+2.03%) |
Jan 13, 2016 | 23.98 | 24.02 | 23.12 | 23.13 | 1,303,749 | -0.70(-2.92%) |
Jan 12, 2016 | 23.80 | 23.91 | 23.52 | 23.83 | 1,173,838 | +0.29(+1.24%) |
Jan 11, 2016 | 23.59 | 23.66 | 23.23 | 23.54 | 1,410,574 | +0.12(+0.51%) |
Jan 08, 2016 | 23.81 | 23.91 | 23.40 | 23.42 | 1,841,083 | -0.19(-0.79%) |
Jan 07, 2016 | 23.92 | 24.19 | 23.59 | 23.60 | 1,826,472 | -0.80(-3.28%) |
Jan 06, 2016 | 24.35 | 24.59 | 24.25 | 24.40 | 1,145,010 | -0.32(-1.28%) |
Jan 05, 2016 | 24.97 | 24.98 | 24.67 | 24.72 | 946,295 | -0.12(-0.50%) |
Jan 04, 2016 | 24.73 | 24.86 | 24.46 | 24.84 | 2,088,709 | -0.38(-1.52%) |
Dec 31, 2015 | 25.49 | 25.23 | 25.23 | 25.23 | 519,273 | -0.36(-1.42%) |
Dec 30, 2015 | 25.78 | 25.79 | 25.58 | 25.59 | 707,471 | -0.20(-0.76%) |
Dec 29, 2015 | 25.58 | 25.86 | 25.57 | 25.79 | 382,790 | +0.34(+1.34%) |
Dec 28, 2015 | 25.37 | 25.45 | 25.20 | 25.45 | 598,403 | +0.01(+0.06%) |
Dec 24, 2015 | 25.45 | 25.43 | 25.43 | 25.43 | 123,030 | -0.02(-0.08%) |
Dec 23, 2015 | 25.34 | 25.46 | 25.33 | 25.45 | 1,568,012 | +0.20(+0.80%) |
Dec 22, 2015 | 25.17 | 25.28 | 25.06 | 25.25 | 1,724,034 | +0.16(+0.63%) |
Dec 21, 2015 | 25.07 | 25.11 | 24.86 | 25.09 | 1,153,138 | +0.23(+0.95%) |
Dec 18, 2015 | 25.30 | 25.35 | 24.84 | 24.86 | 1,199,027 | -0.49(-1.95%) |
Dec 17, 2015 | 25.85 | 25.85 | 25.34 | 25.35 | 1,377,869 | -0.38(-1.48%) |
Dec 16, 2015 | 25.53 | 25.78 | 25.33 | 25.73 | 1,301,337 | +0.33(+1.31%) |
Dec 15, 2015 | 25.46 | 25.59 | 25.37 | 25.40 | 1,307,143 | +0.08(+0.33%) |
Dec 14, 2015 | 25.20 | 25.32 | 24.84 | 25.31 | 1,903,852 | +0.12(+0.48%) |
Dec 11, 2015 | 25.43 | 25.50 | 25.18 | 25.19 | 1,664,867 | -0.53(-2.06%) |
Dec 10, 2015 | 25.73 | 25.90 | 25.65 | 25.72 | 447,407 | +0.09(+0.34%) |
Dec 09, 2015 | 25.96 | 26.09 | 25.52 | 25.64 | 3,231,888 | -0.42(-1.60%) |
Dec 08, 2015 | 25.83 | 26.11 | 25.81 | 26.05 | 695,163 | -0.04(-0.17%) |
Dec 07, 2015 | 26.23 | 26.26 | 25.99 | 26.10 | 1,826,430 | -0.17(-0.66%) |
Dec 04, 2015 | 25.74 | 26.32 | 25.70 | 26.27 | 1,900,830 | +0.59(+2.28%) |
Dec 03, 2015 | 26.16 | 26.19 | 25.56 | 25.69 | 2,016,683 | -0.34(-1.32%) |
Dec 02, 2015 | 26.21 | 26.33 | 26.01 | 26.03 | 918,205 | -0.17(-0.64%) |
Dec 01, 2015 | 26.02 | 26.20 | 25.98 | 26.20 | 3,731,163 | +0.28(+1.08%) |
Nov 30, 2015 | 25.94 | 26.01 | 25.85 | 25.92 | 352,093 | +0.03(+0.11%) |
Nov 27, 2015 | 25.86 | 25.93 | 25.83 | 25.89 | 116,057 | +0.05(+0.19%) |
Nov 25, 2015 | 25.91 | 25.84 | 25.84 | 25.84 | 510,724 | -0.08(-0.32%) |
Nov 24, 2015 | 25.70 | 25.97 | 25.62 | 25.92 | 492,248 | +0.07(+0.25%) |
Nov 23, 2015 | 26.03 | 26.04 | 25.78 | 25.86 | 1,369,574 | -0.15(-0.59%) |
Nov 20, 2015 | 25.92 | 26.02 | 25.89 | 26.01 | 454,897 | +0.21(+0.83%) |
Nov 19, 2015 | 25.67 | 25.94 | 25.67 | 25.79 | 422,922 | +0.13(+0.50%) |
Nov 18, 2015 | 25.40 | 25.68 | 25.37 | 25.66 | 430,102 | +0.42(+1.66%) |
Nov 17, 2015 | 25.30 | 25.46 | 25.21 | 25.25 | 954,705 | -0.01(-0.04%) |
Nov 16, 2015 | 24.88 | 25.26 | 24.85 | 25.26 | 1,083,939 | +0.35(+1.42%) |
Nov 13, 2015 | 25.29 | 25.36 | 24.89 | 24.90 | 1,566,514 | -0.53(-2.10%) |
Nov 12, 2015 | 25.55 | 25.69 | 25.44 | 25.44 | 605,872 | -0.23(-0.91%) |
Nov 11, 2015 | 25.74 | 25.86 | 25.62 | 25.67 | 560,145 | -0.02(-0.07%) |
Nov 10, 2015 | 25.73 | 25.74 | 25.60 | 25.69 | 1,775,277 | -0.23(-0.89%) |
Nov 09, 2015 | 26.15 | 26.15 | 25.81 | 25.92 | 683,872 | -0.26(-0.99%) |
Nov 06, 2015 | 26.03 | 26.21 | 25.98 | 26.18 | 2,053,013 | +0.15(+0.56%) |
Nov 05, 2015 | 26.22 | 26.28 | 25.99 | 26.03 | 908,629 | -0.11(-0.41%) |
Nov 04, 2015 | 26.19 | 26.23 | 26.08 | 26.14 | 842,592 | +0.01(+0.03%) |
Nov 03, 2015 | 25.87 | 26.22 | 25.87 | 26.13 | 1,328,363 | +0.17(+0.67%) |