Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.66 | 26.04 | 25.66 | 25.98 | 3,074,923 | +0.78(+3.10%) |
Jan 28, 2016 | 25.22 | 25.25 | 25.00 | 25.20 | 2,353,272 | +0.15(+0.60%) |
Jan 27, 2016 | 25.24 | 25.38 | 24.86 | 25.05 | 2,251,134 | -0.22(-0.87%) |
Jan 26, 2016 | 25.15 | 25.31 | 25.12 | 25.27 | 1,270,915 | +0.28(+1.12%) |
Jan 25, 2016 | 25.36 | 25.28 | 24.94 | 24.99 | 1,991,798 | -0.37(-1.46%) |
Jan 22, 2016 | 25.32 | 25.35 | 25.18 | 25.36 | 1,790,332 | +0.65(+2.63%) |
Jan 21, 2016 | 24.82 | 24.93 | 24.59 | 24.71 | 2,845,125 | -0.13(-0.52%) |
Jan 20, 2016 | 24.79 | 25.03 | 24.49 | 24.84 | 3,341,103 | -0.33(-1.31%) |
Jan 19, 2016 | 25.38 | 25.38 | 24.96 | 25.17 | 1,596,695 | -0.01(-0.04%) |
Jan 15, 2016 | 25.23 | 25.18 | 25.18 | 25.18 | 3,126,100 | -0.77(-2.97%) |
Jan 14, 2016 | 25.73 | 26.05 | 25.65 | 25.95 | 4,845,303 | +0.21(+0.82%) |
Jan 13, 2016 | 26.15 | 26.20 | 25.66 | 25.74 | 3,080,058 | -0.23(-0.89%) |
Jan 12, 2016 | 26.13 | 26.14 | 25.84 | 25.97 | 1,604,172 | -0.12(-0.46%) |
Jan 11, 2016 | 26.15 | 26.21 | 25.88 | 26.09 | 1,798,231 | +0.27(+1.05%) |
Jan 08, 2016 | 26.22 | 26.22 | 25.82 | 25.82 | 3,325,525 | -0.11(-0.42%) |
Jan 07, 2016 | 26.14 | 26.34 | 25.88 | 25.93 | 2,467,539 | -0.85(-3.17%) |
Jan 06, 2016 | 26.82 | 26.87 | 26.65 | 26.78 | 1,450,669 | -0.40(-1.47%) |
Jan 05, 2016 | 27.08 | 27.23 | 27.04 | 27.18 | 2,235,291 | +0.26(+0.97%) |
Jan 04, 2016 | 26.87 | 27.02 | 26.80 | 26.92 | 1,826,649 | -0.58(-2.11%) |
Dec 31, 2015 | 27.49 | 27.50 | 27.50 | 27.50 | 548,800 | +0.17(+0.62%) |
Dec 30, 2015 | 27.50 | 27.50 | 27.30 | 27.33 | 800,549 | -0.20(-0.73%) |
Dec 29, 2015 | 27.64 | 27.70 | 27.50 | 27.53 | 2,690,945 | -0.06(-0.22%) |
Dec 28, 2015 | 27.46 | 27.62 | 27.46 | 27.59 | 1,276,453 | +0.02(+0.07%) |
Dec 24, 2015 | 27.54 | 27.57 | 27.57 | 27.57 | 1,258,200 | -0.07(-0.25%) |
Dec 23, 2015 | 27.58 | 27.68 | 27.49 | 27.64 | 3,142,823 | +0.39(+1.43%) |
Dec 22, 2015 | 27.10 | 27.30 | 27.04 | 27.25 | 3,500,406 | -0.08(-0.29%) |
Dec 21, 2015 | 27.30 | 27.33 | 27.21 | 27.33 | 3,406,362 | +0.10(+0.37%) |
Dec 18, 2015 | 27.13 | 27.31 | 27.11 | 27.23 | 4,469,750 | -0.03(-0.11%) |
Dec 17, 2015 | 27.49 | 27.51 | 27.24 | 27.26 | 2,915,401 | +0.04(+0.15%) |
Dec 16, 2015 | 26.86 | 27.26 | 26.79 | 27.22 | 1,587,908 | +0.53(+1.99%) |
Dec 15, 2015 | 26.75 | 26.85 | 26.66 | 26.69 | 2,420,213 | +0.31(+1.18%) |
Dec 14, 2015 | 26.17 | 26.43 | 26.13 | 26.38 | 2,248,420 | +0.49(+1.89%) |
Dec 11, 2015 | 26.05 | 26.11 | 25.81 | 25.89 | 2,724,385 | -0.56(-2.12%) |
Dec 10, 2015 | 26.45 | 26.57 | 26.39 | 26.45 | 1,389,114 | +0.24(+0.92%) |
Dec 09, 2015 | 26.24 | 26.38 | 26.11 | 26.21 | 3,318,499 | -0.20(-0.76%) |
Dec 08, 2015 | 26.42 | 26.48 | 26.29 | 26.41 | 1,668,873 | -0.26(-0.97%) |
Dec 07, 2015 | 26.75 | 26.85 | 26.62 | 26.67 | 1,790,763 | -0.38(-1.40%) |
Dec 04, 2015 | 26.72 | 27.11 | 26.70 | 27.05 | 2,817,137 | +0.31(+1.16%) |
Dec 03, 2015 | 27.03 | 27.06 | 26.69 | 26.74 | 1,942,313 | -0.39(-1.44%) |
Dec 02, 2015 | 27.35 | 27.36 | 27.09 | 27.13 | 2,708,718 | -0.45(-1.63%) |
Dec 01, 2015 | 27.44 | 27.59 | 27.43 | 27.58 | 2,129,559 | +0.12(+0.44%) |
Nov 30, 2015 | 27.36 | 27.50 | 27.27 | 27.46 | 2,550,467 | +0.24(+0.88%) |
Nov 27, 2015 | 27.30 | 27.31 | 27.14 | 27.22 | 1,712,699 | +0.01(+0.04%) |
Nov 25, 2015 | 27.26 | 27.21 | 27.21 | 27.21 | 1,234,900 | -0.08(-0.29%) |
Nov 24, 2015 | 27.12 | 27.33 | 27.07 | 27.29 | 1,855,204 | +0.16(+0.59%) |
Nov 23, 2015 | 27.32 | 27.33 | 27.07 | 27.13 | 1,638,642 | -0.31(-1.13%) |
Nov 20, 2015 | 27.41 | 27.58 | 27.34 | 27.44 | 2,183,121 | +0.18(+0.66%) |
Nov 19, 2015 | 27.27 | 27.36 | 27.24 | 27.26 | 1,367,857 | +0.12(+0.44%) |
Nov 18, 2015 | 26.87 | 27.20 | 26.87 | 27.14 | 1,352,955 | -0.05(-0.18%) |
Nov 17, 2015 | 27.29 | 27.34 | 27.11 | 27.19 | 1,849,329 | -0.29(-1.04%) |
Nov 16, 2015 | 26.99 | 27.48 | 26.99 | 27.48 | 2,355,723 | +0.58(+2.14%) |
Nov 13, 2015 | 26.94 | 27.03 | 26.76 | 26.90 | 4,246,011 | -0.10(-0.37%) |
Nov 12, 2015 | 27.10 | 27.17 | 26.95 | 27.00 | 889,512 | -0.06(-0.22%) |
Nov 11, 2015 | 27.29 | 27.29 | 27.06 | 27.06 | 951,691 | -0.03(-0.11%) |
Nov 10, 2015 | 27.16 | 27.18 | 27.04 | 27.09 | 1,448,936 | -0.18(-0.66%) |
Nov 09, 2015 | 27.53 | 27.59 | 27.22 | 27.27 | 4,678,176 | -0.82(-2.92%) |
Nov 06, 2015 | 27.81 | 28.10 | 27.68 | 28.09 | 2,395,161 | +0.00(+0.00%) |
Nov 05, 2015 | 28.21 | 28.21 | 28.05 | 28.09 | 1,966,116 | -0.30(-1.06%) |
Nov 04, 2015 | 28.67 | 28.76 | 28.36 | 28.39 | 1,465,786 | -0.38(-1.30%) |
Nov 03, 2015 | 28.58 | 28.86 | 28.44 | 28.77 | 1,187,044 | +0.09(+0.33%) |