Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.00 | 25.30 | 24.50 | 25.23 | 9,514,009 | +0.38(+1.51%) |
Jan 28, 2016 | 24.87 | 25.05 | 24.37 | 24.86 | 5,787,058 | +0.19(+0.78%) |
Jan 27, 2016 | 24.79 | 24.92 | 23.93 | 24.67 | 6,857,133 | -0.13(-0.52%) |
Jan 26, 2016 | 24.46 | 24.96 | 24.41 | 24.80 | 5,115,484 | +0.34(+1.38%) |
Jan 25, 2016 | 24.83 | 25.24 | 24.43 | 24.46 | 8,712,814 | +0.46(+1.91%) |
Jan 22, 2016 | 23.88 | 24.19 | 23.73 | 24.00 | 4,022,267 | +0.38(+1.63%) |
Jan 21, 2016 | 22.98 | 23.71 | 22.69 | 23.62 | 6,709,459 | +0.77(+3.36%) |
Jan 20, 2016 | 22.47 | 22.99 | 21.81 | 22.85 | 6,141,109 | +0.10(+0.44%) |
Jan 19, 2016 | 23.63 | 23.67 | 22.36 | 22.75 | 8,453,575 | -0.75(-3.19%) |
Jan 15, 2016 | 23.51 | 23.50 | 23.50 | 23.50 | 7,310,104 | -0.56(-2.32%) |
Jan 14, 2016 | 24.10 | 24.30 | 23.69 | 24.05 | 4,518,042 | +0.04(+0.15%) |
Jan 13, 2016 | 24.81 | 25.29 | 24.00 | 24.02 | 4,569,204 | -0.78(-3.14%) |
Jan 12, 2016 | 24.57 | 24.85 | 24.30 | 24.80 | 4,286,257 | +0.38(+1.54%) |
Jan 11, 2016 | 24.79 | 24.82 | 24.13 | 24.42 | 5,225,591 | -0.21(-0.85%) |
Jan 08, 2016 | 24.87 | 25.19 | 24.63 | 24.63 | 6,890,395 | -0.12(-0.48%) |
Jan 07, 2016 | 24.24 | 24.87 | 23.94 | 24.75 | 7,375,650 | +0.13(+0.52%) |
Jan 06, 2016 | 24.53 | 24.78 | 24.22 | 24.62 | 7,587,633 | -0.31(-1.25%) |
Jan 05, 2016 | 25.26 | 25.36 | 24.67 | 24.93 | 4,422,947 | -0.16(-0.62%) |
Jan 04, 2016 | 24.43 | 25.10 | 24.17 | 25.09 | 6,395,140 | +0.24(+0.96%) |
Dec 31, 2015 | 25.07 | 24.85 | 24.85 | 24.85 | 3,456,938 | -0.25(-0.98%) |
Dec 30, 2015 | 25.34 | 25.55 | 25.06 | 25.10 | 2,074,060 | -0.22(-0.87%) |
Dec 29, 2015 | 25.32 | 25.49 | 25.13 | 25.32 | 2,704,978 | +0.19(+0.76%) |
Dec 28, 2015 | 25.23 | 25.33 | 24.88 | 25.12 | 2,940,888 | -0.20(-0.79%) |
Dec 24, 2015 | 25.29 | 25.33 | 25.33 | 25.33 | 1,582,507 | +0.03(+0.11%) |
Dec 23, 2015 | 24.91 | 25.36 | 24.74 | 25.30 | 5,620,238 | +0.59(+2.37%) |
Dec 22, 2015 | 24.22 | 24.71 | 23.75 | 24.71 | 5,540,813 | +0.59(+2.43%) |
Dec 21, 2015 | 24.06 | 24.17 | 23.90 | 24.13 | 4,385,932 | +0.17(+0.73%) |
Dec 18, 2015 | 24.37 | 24.51 | 23.94 | 23.95 | 8,685,729 | -0.60(-2.46%) |
Dec 17, 2015 | 25.24 | 25.29 | 24.46 | 24.56 | 6,729,873 | -0.62(-2.47%) |
Dec 16, 2015 | 25.07 | 25.32 | 24.39 | 25.18 | 9,252,816 | +0.40(+1.62%) |
Dec 15, 2015 | 24.94 | 25.14 | 24.66 | 24.78 | 8,774,295 | +0.02(+0.07%) |
Dec 14, 2015 | 24.66 | 25.23 | 24.47 | 24.76 | 15,275,666 | +0.75(+3.12%) |
Dec 11, 2015 | 23.13 | 24.16 | 23.11 | 24.01 | 11,638,148 | +0.62(+2.66%) |
Dec 10, 2015 | 23.14 | 23.65 | 23.12 | 23.39 | 8,003,282 | +0.24(+1.03%) |
Dec 09, 2015 | 22.94 | 23.86 | 22.89 | 23.15 | 7,688,011 | -0.06(-0.28%) |
Dec 08, 2015 | 23.23 | 23.69 | 23.11 | 23.21 | 6,959,832 | -0.34(-1.44%) |
Dec 07, 2015 | 23.29 | 23.77 | 23.23 | 23.55 | 8,791,687 | +0.20(+0.84%) |
Dec 04, 2015 | 22.84 | 23.45 | 22.74 | 23.35 | 11,282,926 | +0.96(+4.31%) |
Dec 03, 2015 | 22.49 | 22.74 | 22.21 | 22.39 | 8,005,427 | -0.13(-0.57%) |
Dec 02, 2015 | 22.67 | 22.79 | 22.39 | 22.52 | 4,637,670 | -0.19(-0.85%) |
Dec 01, 2015 | 22.80 | 22.89 | 22.47 | 22.71 | 6,359,994 | -0.03(-0.12%) |
Nov 30, 2015 | 22.46 | 22.74 | 22.29 | 22.74 | 5,402,618 | +0.35(+1.55%) |
Nov 27, 2015 | 22.67 | 22.77 | 22.32 | 22.39 | 1,877,628 | -0.30(-1.33%) |
Nov 25, 2015 | 22.34 | 22.69 | 22.69 | 22.69 | 4,494,632 | +0.40(+1.81%) |
Nov 24, 2015 | 21.46 | 22.43 | 21.38 | 22.29 | 5,238,205 | +0.75(+3.48%) |
Nov 23, 2015 | 22.12 | 22.34 | 21.52 | 21.54 | 4,977,104 | -0.56(-2.52%) |
Nov 20, 2015 | 22.07 | 22.29 | 21.84 | 22.10 | 6,293,776 | +0.13(+0.57%) |
Nov 19, 2015 | 21.92 | 22.03 | 21.63 | 21.97 | 4,005,036 | +0.05(+0.21%) |
Nov 18, 2015 | 22.29 | 22.58 | 21.60 | 21.93 | 7,503,251 | -0.32(-1.46%) |
Nov 17, 2015 | 21.50 | 23.47 | 21.49 | 22.25 | 20,190,340 | +0.84(+3.91%) |
Nov 16, 2015 | 20.78 | 21.46 | 20.64 | 21.41 | 7,128,146 | +0.52(+2.50%) |
Nov 13, 2015 | 21.03 | 21.12 | 20.38 | 20.89 | 5,033,417 | -0.23(-1.11%) |
Nov 12, 2015 | 21.49 | 21.66 | 21.04 | 21.12 | 3,980,545 | -0.52(-2.41%) |
Nov 11, 2015 | 21.97 | 22.01 | 21.45 | 21.65 | 3,242,999 | -0.27(-1.23%) |
Nov 10, 2015 | 22.22 | 22.32 | 21.65 | 21.92 | 3,665,734 | -0.32(-1.46%) |
Nov 09, 2015 | 22.14 | 22.30 | 21.91 | 22.24 | 5,076,043 | +0.07(+0.32%) |
Nov 06, 2015 | 22.22 | 22.29 | 21.97 | 22.17 | 5,609,498 | -0.15(-0.69%) |
Nov 05, 2015 | 22.42 | 22.61 | 22.14 | 22.32 | 4,560,626 | -0.07(-0.32%) |
Nov 04, 2015 | 22.83 | 23.00 | 22.30 | 22.39 | 3,584,272 | -0.41(-1.78%) |
Nov 03, 2015 | 22.46 | 23.02 | 22.31 | 22.80 | 5,167,712 | +0.32(+1.44%) |