Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.48 | 25.04 | 24.36 | 24.95 | 14,401,314 | +0.78(+3.21%) |
Jan 28, 2016 | 24.79 | 24.91 | 24.03 | 24.18 | 14,590,342 | -0.42(-1.69%) |
Jan 27, 2016 | 24.87 | 25.27 | 24.50 | 24.59 | 10,723,782 | -0.31(-1.23%) |
Jan 26, 2016 | 24.13 | 24.93 | 24.13 | 24.90 | 10,100,952 | +0.84(+3.50%) |
Jan 25, 2016 | 24.28 | 24.33 | 24.03 | 24.06 | 17,743,714 | -0.35(-1.44%) |
Jan 22, 2016 | 24.07 | 24.49 | 24.01 | 24.41 | 18,214,812 | +0.80(+3.37%) |
Jan 21, 2016 | 23.81 | 24.02 | 23.49 | 23.61 | 22,222,186 | -0.11(-0.47%) |
Jan 20, 2016 | 24.02 | 24.20 | 23.08 | 23.72 | 23,406,332 | -0.67(-2.73%) |
Jan 19, 2016 | 24.56 | 24.76 | 24.15 | 24.39 | 13,909,170 | +0.24(+1.00%) |
Jan 15, 2016 | 23.83 | 24.15 | 24.15 | 24.15 | 16,031,842 | -0.43(-1.73%) |
Jan 14, 2016 | 24.06 | 25.06 | 23.93 | 24.57 | 17,431,030 | +0.63(+2.65%) |
Jan 13, 2016 | 24.38 | 24.64 | 23.83 | 23.94 | 13,428,088 | -0.50(-2.06%) |
Jan 12, 2016 | 24.09 | 24.57 | 23.94 | 24.44 | 12,319,779 | +0.50(+2.09%) |
Jan 11, 2016 | 24.10 | 24.20 | 23.70 | 23.94 | 11,441,579 | -0.01(-0.04%) |
Jan 08, 2016 | 24.12 | 24.37 | 23.90 | 23.95 | 12,444,910 | +0.00(+0.00%) |
Jan 07, 2016 | 24.27 | 24.56 | 23.94 | 23.95 | 17,233,344 | -0.77(-3.11%) |
Jan 06, 2016 | 24.51 | 25.00 | 24.23 | 24.72 | 21,488,628 | +0.12(+0.49%) |
Jan 05, 2016 | 24.54 | 24.75 | 24.46 | 24.60 | 11,030,517 | +0.00(+0.00%) |
Jan 04, 2016 | 24.72 | 24.76 | 24.33 | 24.60 | 12,876,911 | -0.53(-2.10%) |
Dec 31, 2015 | 25.17 | 25.13 | 25.13 | 25.13 | 7,607,103 | -0.13(-0.51%) |
Dec 30, 2015 | 25.55 | 25.55 | 25.18 | 25.26 | 7,266,032 | -0.25(-0.98%) |
Dec 29, 2015 | 25.54 | 25.74 | 25.43 | 25.51 | 6,466,720 | +0.14(+0.55%) |
Dec 28, 2015 | 25.28 | 25.55 | 25.18 | 25.37 | 5,760,062 | -0.01(-0.04%) |
Dec 24, 2015 | 25.43 | 25.38 | 25.38 | 25.38 | 4,511,431 | +0.03(+0.11%) |
Dec 23, 2015 | 25.44 | 25.68 | 25.28 | 25.35 | 7,941,760 | +0.04(+0.15%) |
Dec 22, 2015 | 25.14 | 25.43 | 25.11 | 25.31 | 8,748,392 | +0.27(+1.07%) |
Dec 21, 2015 | 25.26 | 25.38 | 24.85 | 25.05 | 11,565,044 | -0.04(-0.15%) |
Dec 18, 2015 | 25.28 | 25.43 | 24.80 | 25.08 | 31,750,278 | -0.35(-1.38%) |
Dec 17, 2015 | 25.80 | 25.98 | 25.42 | 25.43 | 13,232,218 | -0.37(-1.45%) |
Dec 16, 2015 | 25.53 | 25.88 | 25.27 | 25.81 | 9,594,066 | +0.52(+2.05%) |
Dec 15, 2015 | 25.42 | 25.80 | 25.28 | 25.29 | 8,975,432 | +0.08(+0.31%) |
Dec 14, 2015 | 25.95 | 25.95 | 25.01 | 25.21 | 15,380,627 | -0.19(-0.75%) |
Dec 11, 2015 | 26.23 | 26.23 | 25.34 | 25.40 | 11,950,115 | -0.72(-2.75%) |
Dec 10, 2015 | 25.69 | 26.29 | 25.69 | 26.12 | 11,627,218 | +0.08(+0.32%) |
Dec 09, 2015 | 26.43 | 26.44 | 25.74 | 26.04 | 17,095,804 | -0.55(-2.05%) |
Dec 08, 2015 | 26.92 | 27.09 | 26.42 | 26.58 | 9,328,829 | -0.55(-2.01%) |
Dec 07, 2015 | 27.07 | 27.18 | 26.83 | 27.13 | 10,427,579 | -0.01(-0.03%) |
Dec 04, 2015 | 26.91 | 27.34 | 26.74 | 27.14 | 12,344,259 | +0.28(+1.03%) |
Dec 03, 2015 | 27.12 | 27.20 | 26.62 | 26.86 | 14,409,124 | -0.26(-0.96%) |
Dec 02, 2015 | 27.35 | 27.48 | 27.04 | 27.12 | 10,477,091 | -0.39(-1.41%) |
Dec 01, 2015 | 27.09 | 27.66 | 27.09 | 27.51 | 11,388,649 | +0.20(+0.75%) |
Nov 30, 2015 | 27.35 | 27.48 | 27.06 | 27.30 | 12,591,078 | -0.03(-0.10%) |
Nov 27, 2015 | 27.63 | 27.63 | 27.09 | 27.33 | 5,138,292 | -0.33(-1.20%) |
Nov 25, 2015 | 27.59 | 27.66 | 27.66 | 27.66 | 7,681,679 | +0.05(+0.17%) |
Nov 24, 2015 | 27.59 | 27.68 | 27.31 | 27.62 | 10,837,401 | -0.12(-0.43%) |
Nov 23, 2015 | 27.81 | 27.98 | 27.63 | 27.74 | 9,535,093 | -0.08(-0.30%) |
Nov 20, 2015 | 27.89 | 27.90 | 27.63 | 27.82 | 11,809,678 | +0.11(+0.40%) |
Nov 19, 2015 | 27.88 | 27.97 | 27.56 | 27.71 | 10,468,272 | -0.32(-1.16%) |
Nov 18, 2015 | 27.89 | 28.07 | 27.53 | 28.03 | 16,212,116 | +0.11(+0.40%) |
Nov 17, 2015 | 28.00 | 28.09 | 27.67 | 27.92 | 8,393,184 | -0.11(-0.40%) |
Nov 16, 2015 | 27.53 | 28.12 | 27.46 | 28.03 | 8,358,596 | +0.56(+2.05%) |
Nov 13, 2015 | 27.69 | 27.82 | 27.32 | 27.47 | 12,141,228 | -0.31(-1.10%) |
Nov 12, 2015 | 27.69 | 28.01 | 27.53 | 27.78 | 10,054,221 | +0.00(+0.00%) |
Nov 11, 2015 | 27.92 | 28.17 | 27.54 | 27.78 | 10,190,793 | -0.06(-0.20%) |
Nov 10, 2015 | 27.32 | 27.87 | 27.16 | 27.83 | 10,468,049 | +0.55(+2.00%) |
Nov 09, 2015 | 27.55 | 27.57 | 26.97 | 27.29 | 9,416,275 | -0.31(-1.14%) |
Nov 06, 2015 | 27.37 | 27.68 | 27.29 | 27.60 | 10,449,680 | +0.22(+0.81%) |
Nov 05, 2015 | 27.32 | 27.47 | 26.94 | 27.38 | 21,626,156 | -0.06(-0.20%) |
Nov 04, 2015 | 28.72 | 28.85 | 25.94 | 27.43 | 44,013,804 | -1.51(-5.21%) |
Nov 03, 2015 | 28.61 | 29.05 | 28.59 | 28.94 | 13,289,786 | +0.39(+1.36%) |