Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.17 | 26.03 | 25.17 | 26.02 | 1,969,418 | +0.89(+3.55%) |
Jan 28, 2016 | 25.11 | 25.17 | 24.67 | 25.13 | 1,370,344 | +0.29(+1.19%) |
Jan 27, 2016 | 25.32 | 25.38 | 24.65 | 24.83 | 1,308,702 | -0.61(-2.39%) |
Jan 26, 2016 | 24.93 | 25.46 | 24.81 | 25.44 | 1,430,583 | +0.69(+2.80%) |
Jan 25, 2016 | 25.38 | 25.55 | 24.24 | 24.75 | 1,625,298 | -0.67(-2.65%) |
Jan 22, 2016 | 25.35 | 25.61 | 24.87 | 25.42 | 1,737,190 | +0.41(+1.63%) |
Jan 21, 2016 | 24.79 | 25.32 | 24.60 | 25.02 | 2,750,063 | +0.27(+1.07%) |
Jan 20, 2016 | 24.20 | 24.99 | 23.75 | 24.75 | 2,055,158 | +0.30(+1.24%) |
Jan 19, 2016 | 24.88 | 25.03 | 24.13 | 24.45 | 2,103,703 | -0.21(-0.85%) |
Jan 15, 2016 | 24.11 | 24.65 | 24.65 | 24.65 | 2,849,537 | +0.13(+0.54%) |
Jan 14, 2016 | 24.10 | 24.75 | 24.01 | 24.52 | 2,669,331 | +0.42(+1.73%) |
Jan 13, 2016 | 25.71 | 25.73 | 24.04 | 24.10 | 2,343,494 | -1.56(-6.07%) |
Jan 12, 2016 | 25.66 | 26.00 | 25.20 | 25.66 | 1,922,106 | +0.28(+1.08%) |
Jan 11, 2016 | 25.84 | 25.98 | 25.13 | 25.39 | 1,989,770 | -0.36(-1.40%) |
Jan 08, 2016 | 27.03 | 27.26 | 25.70 | 25.75 | 2,054,291 | -1.03(-3.83%) |
Jan 07, 2016 | 26.39 | 26.86 | 26.16 | 26.77 | 3,057,766 | -0.21(-0.77%) |
Jan 06, 2016 | 26.64 | 27.11 | 26.62 | 26.98 | 1,781,973 | -0.20(-0.73%) |
Jan 05, 2016 | 27.37 | 27.77 | 26.96 | 27.18 | 1,233,171 | -0.21(-0.76%) |
Jan 04, 2016 | 27.80 | 28.01 | 27.17 | 27.39 | 2,578,950 | -0.75(-2.67%) |
Dec 31, 2015 | 28.26 | 28.14 | 28.14 | 28.14 | 1,245,132 | -0.12(-0.44%) |
Dec 30, 2015 | 28.49 | 28.74 | 28.22 | 28.26 | 980,848 | -0.26(-0.90%) |
Dec 29, 2015 | 28.33 | 28.60 | 28.21 | 28.52 | 1,127,561 | +0.32(+1.15%) |
Dec 28, 2015 | 27.86 | 28.20 | 27.76 | 28.20 | 1,202,301 | +0.19(+0.68%) |
Dec 24, 2015 | 27.89 | 28.01 | 28.01 | 28.01 | 582,185 | +0.03(+0.10%) |
Dec 23, 2015 | 27.57 | 28.14 | 27.50 | 27.98 | 1,661,792 | +0.59(+2.15%) |
Dec 22, 2015 | 26.06 | 27.50 | 26.01 | 27.39 | 2,334,559 | +1.42(+5.45%) |
Dec 21, 2015 | 25.99 | 26.51 | 25.72 | 25.97 | 1,781,501 | +0.04(+0.15%) |
Dec 18, 2015 | 26.45 | 26.57 | 25.74 | 25.94 | 3,535,692 | -0.65(-2.43%) |
Dec 17, 2015 | 27.29 | 27.34 | 26.56 | 26.58 | 1,110,347 | -0.70(-2.58%) |
Dec 16, 2015 | 27.27 | 27.44 | 26.78 | 27.28 | 1,321,448 | +0.18(+0.67%) |
Dec 15, 2015 | 27.25 | 27.49 | 27.08 | 27.10 | 1,438,531 | +0.09(+0.32%) |
Dec 14, 2015 | 26.70 | 27.09 | 26.67 | 27.02 | 1,258,218 | +0.29(+1.10%) |
Dec 11, 2015 | 26.86 | 26.98 | 26.61 | 26.72 | 954,187 | -0.48(-1.78%) |
Dec 10, 2015 | 27.29 | 27.33 | 26.88 | 27.21 | 1,246,729 | -0.02(-0.07%) |
Dec 09, 2015 | 27.75 | 27.99 | 27.19 | 27.23 | 1,274,019 | -0.66(-2.35%) |
Dec 08, 2015 | 27.55 | 27.94 | 27.38 | 27.88 | 1,380,530 | +0.22(+0.79%) |
Dec 07, 2015 | 27.50 | 27.70 | 27.30 | 27.66 | 1,261,305 | +0.09(+0.34%) |
Dec 04, 2015 | 27.11 | 27.63 | 27.11 | 27.57 | 1,296,126 | +0.45(+1.65%) |
Dec 03, 2015 | 27.81 | 27.81 | 26.95 | 27.12 | 1,812,294 | -0.49(-1.79%) |
Dec 02, 2015 | 28.23 | 28.35 | 27.56 | 27.62 | 801,794 | -0.59(-2.09%) |
Dec 01, 2015 | 28.06 | 28.38 | 27.99 | 28.21 | 1,511,516 | +0.20(+0.71%) |
Nov 30, 2015 | 28.68 | 28.68 | 27.91 | 28.01 | 2,084,040 | -0.55(-1.93%) |
Nov 27, 2015 | 28.25 | 28.61 | 28.19 | 28.56 | 501,222 | +0.29(+1.04%) |
Nov 25, 2015 | 28.23 | 28.26 | 28.26 | 28.26 | 809,731 | -0.03(-0.10%) |
Nov 24, 2015 | 28.02 | 28.33 | 27.92 | 28.29 | 1,249,878 | +0.00(+0.00%) |
Nov 23, 2015 | 28.04 | 28.46 | 27.77 | 28.29 | 951,734 | +0.21(+0.74%) |
Nov 20, 2015 | 28.18 | 28.36 | 27.91 | 28.08 | 957,444 | +0.09(+0.31%) |
Nov 19, 2015 | 27.99 | 28.14 | 27.76 | 28.00 | 1,059,388 | +0.03(+0.10%) |
Nov 18, 2015 | 28.20 | 28.20 | 27.66 | 27.97 | 1,553,509 | -0.06(-0.20%) |
Nov 17, 2015 | 28.04 | 28.16 | 27.79 | 28.03 | 1,350,712 | +0.10(+0.37%) |
Nov 16, 2015 | 27.35 | 27.94 | 27.24 | 27.92 | 1,504,948 | +0.57(+2.08%) |
Nov 13, 2015 | 28.07 | 28.34 | 27.31 | 27.35 | 1,895,206 | -0.78(-2.77%) |
Nov 12, 2015 | 28.39 | 28.56 | 28.12 | 28.13 | 1,217,452 | -0.55(-1.92%) |
Nov 11, 2015 | 28.85 | 28.97 | 28.66 | 28.68 | 1,075,429 | -0.19(-0.66%) |
Nov 10, 2015 | 28.50 | 28.87 | 28.41 | 28.87 | 1,506,571 | +0.28(+0.96%) |
Nov 09, 2015 | 28.47 | 28.65 | 28.04 | 28.60 | 1,479,548 | +0.03(+0.10%) |
Nov 06, 2015 | 28.53 | 28.62 | 28.38 | 28.57 | 1,112,574 | -0.01(-0.03%) |
Nov 05, 2015 | 28.56 | 28.61 | 28.23 | 28.58 | 1,418,633 | +0.05(+0.17%) |
Nov 04, 2015 | 28.44 | 28.58 | 28.21 | 28.53 | 1,753,668 | +0.09(+0.33%) |
Nov 03, 2015 | 28.40 | 28.48 | 28.31 | 28.43 | 1,371,678 | +0.08(+0.27%) |