Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.17 | 24.22 | 23.58 | 24.16 | 12,446,814 | -0.15(-0.60%) |
Jan 28, 2016 | 24.13 | 24.39 | 23.94 | 24.31 | 5,081,314 | +0.36(+1.50%) |
Jan 27, 2016 | 23.93 | 24.29 | 23.73 | 23.95 | 6,028,729 | -0.03(-0.12%) |
Jan 26, 2016 | 23.78 | 24.10 | 23.74 | 23.98 | 3,812,277 | +0.40(+1.72%) |
Jan 25, 2016 | 23.86 | 24.03 | 23.53 | 23.58 | 7,553,373 | -0.30(-1.26%) |
Jan 22, 2016 | 23.65 | 23.90 | 23.58 | 23.88 | 5,261,514 | +0.60(+2.60%) |
Jan 21, 2016 | 23.24 | 23.54 | 23.08 | 23.27 | 5,810,429 | +0.11(+0.49%) |
Jan 20, 2016 | 23.12 | 23.42 | 22.75 | 23.16 | 7,094,901 | -0.39(-1.66%) |
Jan 19, 2016 | 23.80 | 23.88 | 23.39 | 23.55 | 6,631,956 | -0.05(-0.21%) |
Jan 15, 2016 | 23.36 | 23.60 | 23.60 | 23.60 | 8,267,509 | -0.30(-1.24%) |
Jan 14, 2016 | 23.77 | 24.13 | 23.56 | 23.90 | 6,498,704 | +0.17(+0.72%) |
Jan 13, 2016 | 24.31 | 24.53 | 23.63 | 23.73 | 6,724,933 | -0.37(-1.54%) |
Jan 12, 2016 | 24.03 | 24.16 | 23.77 | 24.10 | 5,689,957 | +0.30(+1.26%) |
Jan 11, 2016 | 23.77 | 23.88 | 23.46 | 23.80 | 4,825,493 | +0.15(+0.65%) |
Jan 08, 2016 | 24.04 | 24.09 | 23.60 | 23.64 | 5,349,813 | -0.21(-0.87%) |
Jan 07, 2016 | 23.81 | 24.18 | 23.73 | 23.85 | 5,643,959 | -0.41(-1.70%) |
Jan 06, 2016 | 24.32 | 24.43 | 24.16 | 24.26 | 4,470,365 | -0.38(-1.52%) |
Jan 05, 2016 | 24.67 | 24.86 | 24.49 | 24.64 | 4,917,048 | -0.03(-0.14%) |
Jan 04, 2016 | 24.51 | 24.67 | 24.26 | 24.67 | 5,934,514 | -0.30(-1.20%) |
Dec 31, 2015 | 25.08 | 24.97 | 24.97 | 24.97 | 2,460,488 | -0.26(-1.02%) |
Dec 30, 2015 | 25.37 | 25.46 | 25.19 | 25.23 | 2,238,488 | -0.18(-0.69%) |
Dec 29, 2015 | 25.34 | 25.50 | 25.23 | 25.41 | 2,866,054 | +0.23(+0.91%) |
Dec 28, 2015 | 25.00 | 25.19 | 24.94 | 25.18 | 3,364,309 | +0.09(+0.35%) |
Dec 24, 2015 | 25.10 | 25.09 | 25.09 | 25.09 | 2,119,646 | -0.06(-0.23%) |
Dec 23, 2015 | 24.93 | 25.19 | 24.87 | 25.15 | 2,843,600 | +0.43(+1.75%) |
Dec 22, 2015 | 24.42 | 24.80 | 24.39 | 24.71 | 4,120,253 | +0.33(+1.37%) |
Dec 21, 2015 | 24.34 | 24.56 | 24.22 | 24.38 | 4,472,502 | +0.08(+0.33%) |
Dec 18, 2015 | 25.00 | 25.01 | 24.30 | 24.30 | 8,311,003 | -0.87(-3.46%) |
Dec 17, 2015 | 25.73 | 25.73 | 25.17 | 25.17 | 4,746,010 | -0.55(-2.14%) |
Dec 16, 2015 | 25.52 | 25.83 | 25.42 | 25.72 | 4,829,527 | +0.33(+1.28%) |
Dec 15, 2015 | 25.09 | 25.55 | 25.09 | 25.40 | 6,247,542 | +0.58(+2.32%) |
Dec 14, 2015 | 25.02 | 25.02 | 24.59 | 24.82 | 5,707,090 | -0.07(-0.28%) |
Dec 11, 2015 | 25.06 | 25.35 | 24.76 | 24.89 | 4,692,368 | -0.58(-2.26%) |
Dec 10, 2015 | 25.51 | 25.68 | 25.42 | 25.47 | 3,807,120 | -0.07(-0.28%) |
Dec 09, 2015 | 25.81 | 26.10 | 25.42 | 25.54 | 4,699,365 | -0.36(-1.38%) |
Dec 08, 2015 | 25.94 | 25.97 | 25.71 | 25.90 | 6,209,142 | -0.28(-1.08%) |
Dec 07, 2015 | 26.43 | 26.54 | 26.03 | 26.18 | 6,537,377 | -0.30(-1.13%) |
Dec 04, 2015 | 26.32 | 26.53 | 26.18 | 26.48 | 8,341,348 | +0.18(+0.67%) |
Dec 03, 2015 | 27.40 | 27.40 | 26.11 | 26.31 | 12,517,484 | -1.04(-3.80%) |
Dec 02, 2015 | 27.49 | 27.74 | 27.31 | 27.35 | 5,033,673 | -0.17(-0.61%) |
Dec 01, 2015 | 27.30 | 27.55 | 27.26 | 27.51 | 5,258,395 | +0.31(+1.15%) |
Nov 30, 2015 | 27.22 | 27.33 | 27.06 | 27.20 | 6,595,020 | -0.03(-0.09%) |
Nov 27, 2015 | 27.22 | 27.35 | 27.15 | 27.22 | 2,247,514 | +0.08(+0.31%) |
Nov 25, 2015 | 27.26 | 27.14 | 27.14 | 27.14 | 2,659,092 | -0.12(-0.44%) |
Nov 24, 2015 | 27.06 | 27.35 | 27.05 | 27.26 | 3,823,627 | -0.00(-0.02%) |
Nov 23, 2015 | 27.39 | 27.47 | 27.24 | 27.27 | 4,190,760 | -0.11(-0.40%) |
Nov 20, 2015 | 27.32 | 27.61 | 27.23 | 27.37 | 7,140,890 | +0.12(+0.44%) |
Nov 19, 2015 | 27.09 | 27.27 | 27.00 | 27.25 | 5,799,074 | +0.19(+0.69%) |
Nov 18, 2015 | 26.58 | 27.10 | 26.46 | 27.07 | 7,160,246 | +0.59(+2.24%) |
Nov 17, 2015 | 26.60 | 26.77 | 26.39 | 26.47 | 5,091,186 | -0.07(-0.27%) |
Nov 16, 2015 | 26.13 | 26.55 | 25.96 | 26.54 | 5,456,422 | +0.27(+1.04%) |
Nov 13, 2015 | 26.29 | 26.42 | 26.13 | 26.27 | 4,896,332 | -0.04(-0.16%) |
Nov 12, 2015 | 26.50 | 26.74 | 26.30 | 26.31 | 6,107,424 | -0.44(-1.63%) |
Nov 11, 2015 | 26.77 | 26.84 | 26.65 | 26.75 | 4,916,101 | +0.02(+0.09%) |
Nov 10, 2015 | 26.37 | 26.83 | 26.37 | 26.72 | 5,757,706 | +0.31(+1.18%) |
Nov 09, 2015 | 26.72 | 26.75 | 26.30 | 26.41 | 6,092,726 | -0.32(-1.18%) |
Nov 06, 2015 | 26.73 | 27.01 | 26.60 | 26.73 | 7,412,797 | +0.06(+0.23%) |
Nov 05, 2015 | 26.67 | 26.81 | 26.59 | 26.67 | 4,159,829 | +0.00(+0.00%) |
Nov 04, 2015 | 26.61 | 26.75 | 26.54 | 26.67 | 5,157,163 | +0.05(+0.20%) |
Nov 03, 2015 | 26.67 | 26.78 | 26.55 | 26.61 | 6,731,680 | -0.20(-0.73%) |