Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.93 | 25.23 | 24.85 | 25.09 | 1,803,413 | +0.29(+1.16%) |
Jan 28, 2016 | 24.66 | 24.89 | 24.46 | 24.81 | 1,399,729 | +0.48(+1.96%) |
Jan 27, 2016 | 24.64 | 24.72 | 24.22 | 24.33 | 1,264,097 | -0.28(-1.15%) |
Jan 26, 2016 | 24.36 | 24.72 | 24.24 | 24.61 | 1,733,481 | +0.56(+2.34%) |
Jan 25, 2016 | 24.35 | 24.50 | 24.03 | 24.05 | 1,354,241 | -0.45(-1.83%) |
Jan 22, 2016 | 24.46 | 24.64 | 24.22 | 24.50 | 1,654,121 | +0.53(+2.21%) |
Jan 21, 2016 | 23.66 | 24.05 | 23.43 | 23.97 | 1,581,334 | +0.44(+1.85%) |
Jan 20, 2016 | 23.41 | 23.72 | 22.79 | 23.53 | 1,814,291 | -0.23(-0.96%) |
Jan 19, 2016 | 23.62 | 23.84 | 23.46 | 23.76 | 1,433,731 | +0.15(+0.65%) |
Jan 15, 2016 | 23.26 | 23.60 | 23.60 | 23.60 | 1,947,633 | -0.39(-1.62%) |
Jan 14, 2016 | 23.62 | 24.10 | 23.43 | 23.99 | 1,947,204 | +0.42(+1.79%) |
Jan 13, 2016 | 24.07 | 24.27 | 23.50 | 23.57 | 1,326,211 | -0.35(-1.46%) |
Jan 12, 2016 | 23.89 | 24.05 | 23.69 | 23.92 | 2,060,008 | +0.23(+0.99%) |
Jan 11, 2016 | 24.04 | 24.11 | 23.64 | 23.69 | 1,831,025 | -0.16(-0.68%) |
Jan 08, 2016 | 23.80 | 24.16 | 23.71 | 23.85 | 2,404,261 | +0.17(+0.71%) |
Jan 07, 2016 | 24.16 | 24.38 | 23.54 | 23.68 | 2,755,692 | -1.15(-4.65%) |
Jan 06, 2016 | 24.43 | 24.90 | 24.42 | 24.83 | 1,630,740 | -0.02(-0.08%) |
Jan 05, 2016 | 24.97 | 25.00 | 24.58 | 24.85 | 1,310,920 | -0.05(-0.19%) |
Jan 04, 2016 | 25.03 | 25.04 | 24.60 | 24.90 | 1,374,977 | -0.50(-1.96%) |
Dec 31, 2015 | 25.63 | 25.40 | 25.40 | 25.40 | 1,183,513 | -0.36(-1.38%) |
Dec 30, 2015 | 25.81 | 25.91 | 25.72 | 25.75 | 583,509 | -0.19(-0.75%) |
Dec 29, 2015 | 25.62 | 26.01 | 25.58 | 25.95 | 938,762 | +0.34(+1.31%) |
Dec 28, 2015 | 25.52 | 25.63 | 25.43 | 25.61 | 549,023 | +0.03(+0.13%) |
Dec 24, 2015 | 25.62 | 25.58 | 25.58 | 25.58 | 582,292 | -0.01(-0.03%) |
Dec 23, 2015 | 25.44 | 25.59 | 25.33 | 25.58 | 695,022 | +0.31(+1.22%) |
Dec 22, 2015 | 25.17 | 25.34 | 25.01 | 25.28 | 857,274 | +0.20(+0.80%) |
Dec 21, 2015 | 25.42 | 25.46 | 24.92 | 25.07 | 998,576 | -0.17(-0.66%) |
Dec 18, 2015 | 25.24 | 25.58 | 25.19 | 25.24 | 2,032,349 | -0.16(-0.63%) |
Dec 17, 2015 | 25.95 | 25.95 | 25.28 | 25.40 | 1,491,398 | -0.58(-2.25%) |
Dec 16, 2015 | 26.00 | 26.07 | 25.76 | 25.99 | 1,264,043 | +0.01(+0.03%) |
Dec 15, 2015 | 25.96 | 26.11 | 25.83 | 25.98 | 1,248,382 | +0.19(+0.75%) |
Dec 14, 2015 | 25.62 | 25.87 | 25.62 | 25.79 | 1,129,177 | +0.19(+0.73%) |
Dec 11, 2015 | 25.70 | 25.89 | 25.56 | 25.60 | 1,168,524 | -0.34(-1.29%) |
Dec 10, 2015 | 25.97 | 26.22 | 25.88 | 25.93 | 1,260,827 | -0.10(-0.39%) |
Dec 09, 2015 | 26.37 | 26.52 | 25.95 | 26.03 | 1,275,111 | -0.37(-1.40%) |
Dec 08, 2015 | 26.32 | 26.56 | 26.24 | 26.40 | 1,508,634 | -0.18(-0.68%) |
Dec 07, 2015 | 26.86 | 27.02 | 26.55 | 26.58 | 1,431,777 | -0.59(-2.17%) |
Dec 04, 2015 | 27.09 | 27.27 | 26.87 | 27.17 | 1,180,975 | +0.01(+0.05%) |
Dec 03, 2015 | 27.67 | 27.68 | 27.10 | 27.16 | 986,936 | -0.40(-1.44%) |
Dec 02, 2015 | 27.48 | 27.66 | 27.45 | 27.56 | 1,362,152 | +0.01(+0.05%) |
Dec 01, 2015 | 27.20 | 27.61 | 27.13 | 27.54 | 1,254,904 | +0.48(+1.76%) |
Nov 30, 2015 | 26.92 | 27.15 | 26.76 | 27.07 | 1,403,713 | +0.15(+0.55%) |
Nov 27, 2015 | 26.84 | 26.99 | 26.72 | 26.92 | 377,387 | +0.07(+0.25%) |
Nov 25, 2015 | 26.76 | 26.85 | 26.85 | 26.85 | 1,363,253 | +0.16(+0.60%) |
Nov 24, 2015 | 26.45 | 26.79 | 26.40 | 26.69 | 1,732,351 | +0.19(+0.73%) |
Nov 23, 2015 | 26.59 | 26.79 | 26.50 | 26.50 | 1,110,507 | -0.16(-0.60%) |
Nov 20, 2015 | 26.80 | 26.85 | 26.58 | 26.66 | 670,815 | -0.05(-0.20%) |
Nov 19, 2015 | 26.78 | 26.99 | 26.69 | 26.71 | 1,371,621 | -0.01(-0.03%) |
Nov 18, 2015 | 26.50 | 26.75 | 26.29 | 26.72 | 1,054,908 | +0.27(+1.01%) |
Nov 17, 2015 | 26.36 | 26.54 | 26.29 | 26.45 | 1,345,634 | +0.49(+1.89%) |
Nov 16, 2015 | 25.59 | 25.97 | 25.54 | 25.96 | 973,409 | +0.32(+1.26%) |
Nov 13, 2015 | 26.10 | 26.10 | 25.60 | 25.64 | 955,030 | -0.57(-2.18%) |
Nov 12, 2015 | 26.57 | 26.61 | 26.16 | 26.21 | 1,535,812 | -0.57(-2.11%) |
Nov 11, 2015 | 26.38 | 26.92 | 26.37 | 26.78 | 2,179,194 | +0.51(+1.95%) |
Nov 10, 2015 | 26.13 | 26.30 | 26.04 | 26.26 | 1,141,798 | +0.05(+0.20%) |
Nov 09, 2015 | 26.38 | 26.38 | 26.04 | 26.21 | 1,151,849 | -0.19(-0.72%) |
Nov 06, 2015 | 26.60 | 26.69 | 26.17 | 26.40 | 1,059,665 | -0.33(-1.23%) |
Nov 05, 2015 | 26.76 | 26.85 | 26.66 | 26.73 | 1,240,380 | -0.02(-0.07%) |
Nov 04, 2015 | 27.19 | 27.27 | 26.73 | 26.75 | 2,101,772 | -0.49(-1.79%) |
Nov 03, 2015 | 27.11 | 27.28 | 26.93 | 27.24 | 881,743 | +0.07(+0.24%) |