Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.28 | 24.38 | 24.24 | 24.37 | 4,900,782 | +0.15(+0.60%) |
Jan 28, 2016 | 24.26 | 24.30 | 24.19 | 24.23 | 4,190,533 | +0.04(+0.16%) |
Jan 27, 2016 | 24.23 | 24.25 | 24.14 | 24.19 | 4,626,403 | +0.06(+0.26%) |
Jan 26, 2016 | 24.11 | 24.19 | 24.11 | 24.12 | 4,417,251 | +0.03(+0.11%) |
Jan 25, 2016 | 24.24 | 24.24 | 24.07 | 24.10 | 3,975,391 | -0.11(-0.44%) |
Jan 22, 2016 | 24.20 | 24.26 | 24.17 | 24.21 | 4,226,785 | +0.13(+0.53%) |
Jan 21, 2016 | 24.05 | 24.17 | 23.96 | 24.08 | 4,711,238 | +0.04(+0.18%) |
Jan 20, 2016 | 24.11 | 24.14 | 23.74 | 24.04 | 9,077,473 | -0.15(-0.60%) |
Jan 19, 2016 | 24.28 | 24.31 | 24.17 | 24.18 | 8,076,742 | -0.03(-0.13%) |
Jan 15, 2016 | 24.20 | 24.21 | 24.21 | 24.21 | 6,528,257 | -0.09(-0.39%) |
Jan 14, 2016 | 24.35 | 24.39 | 24.21 | 24.31 | 2,990,976 | +0.01(+0.05%) |
Jan 13, 2016 | 24.49 | 24.53 | 24.30 | 24.30 | 3,489,816 | -0.16(-0.65%) |
Jan 12, 2016 | 24.52 | 24.57 | 24.41 | 24.45 | 2,648,180 | -0.02(-0.08%) |
Jan 11, 2016 | 24.61 | 24.64 | 24.45 | 24.47 | 3,200,963 | -0.13(-0.54%) |
Jan 08, 2016 | 24.55 | 24.63 | 24.55 | 24.61 | 2,912,612 | +0.07(+0.28%) |
Jan 07, 2016 | 24.55 | 24.64 | 24.50 | 24.54 | 3,864,301 | -0.16(-0.64%) |
Jan 06, 2016 | 24.68 | 24.73 | 24.58 | 24.69 | 4,591,898 | -0.06(-0.23%) |
Jan 05, 2016 | 24.76 | 24.83 | 24.73 | 24.75 | 5,042,387 | +0.03(+0.10%) |
Jan 04, 2016 | 24.52 | 24.73 | 24.45 | 24.73 | 5,943,101 | +0.11(+0.46%) |
Dec 31, 2015 | 24.62 | 24.61 | 24.61 | 24.61 | 3,036,901 | -0.02(-0.08%) |
Dec 30, 2015 | 24.59 | 24.64 | 24.55 | 24.63 | 3,086,737 | +0.06(+0.26%) |
Dec 29, 2015 | 24.52 | 24.71 | 24.50 | 24.57 | 3,624,156 | +0.07(+0.28%) |
Dec 28, 2015 | 24.48 | 24.52 | 24.41 | 24.50 | 6,027,734 | +0.00(+0.00%) |
Dec 24, 2015 | 24.44 | 24.50 | 24.50 | 24.50 | 1,819,552 | +0.08(+0.33%) |
Dec 23, 2015 | 24.34 | 24.43 | 24.32 | 24.42 | 2,736,184 | +0.11(+0.47%) |
Dec 22, 2015 | 24.28 | 24.35 | 24.25 | 24.30 | 3,420,544 | +0.06(+0.26%) |
Dec 21, 2015 | 24.19 | 24.26 | 24.19 | 24.24 | 3,021,524 | +0.09(+0.39%) |
Dec 18, 2015 | 24.19 | 24.22 | 24.14 | 24.15 | 2,678,480 | -0.03(-0.13%) |
Dec 17, 2015 | 24.13 | 24.20 | 24.11 | 24.18 | 3,161,531 | +0.10(+0.42%) |
Dec 16, 2015 | 23.96 | 24.12 | 23.94 | 24.08 | 3,834,160 | +0.16(+0.66%) |
Dec 15, 2015 | 23.83 | 24.00 | 23.81 | 23.92 | 6,975,719 | +0.17(+0.71%) |
Dec 14, 2015 | 24.17 | 24.18 | 23.73 | 23.75 | 13,726,845 | -0.43(-1.77%) |
Dec 11, 2015 | 24.32 | 24.33 | 24.18 | 24.18 | 3,312,029 | -0.15(-0.62%) |
Dec 10, 2015 | 24.35 | 24.38 | 24.32 | 24.33 | 1,864,610 | -0.02(-0.08%) |
Dec 09, 2015 | 24.37 | 24.41 | 24.32 | 24.35 | 2,769,633 | -0.02(-0.08%) |
Dec 08, 2015 | 24.40 | 24.42 | 24.35 | 24.37 | 2,644,345 | -0.05(-0.21%) |
Dec 07, 2015 | 24.53 | 24.53 | 24.42 | 24.42 | 3,092,331 | -0.10(-0.41%) |
Dec 04, 2015 | 24.47 | 24.55 | 24.47 | 24.52 | 2,355,789 | +0.04(+0.15%) |
Dec 03, 2015 | 24.57 | 24.58 | 24.47 | 24.48 | 5,032,375 | -0.09(-0.38%) |
Dec 02, 2015 | 24.67 | 24.68 | 24.57 | 24.57 | 2,299,982 | -0.11(-0.46%) |
Dec 01, 2015 | 24.65 | 24.69 | 24.64 | 24.69 | 2,979,331 | +0.05(+0.21%) |
Nov 30, 2015 | 24.70 | 24.70 | 24.60 | 24.64 | 3,845,574 | -0.06(-0.23%) |
Nov 27, 2015 | 24.62 | 24.69 | 24.61 | 24.69 | 3,357,245 | +0.07(+0.28%) |
Nov 25, 2015 | 24.57 | 24.62 | 24.62 | 24.62 | 2,974,156 | +0.06(+0.25%) |
Nov 24, 2015 | 24.47 | 24.56 | 24.47 | 24.56 | 4,537,946 | +0.07(+0.28%) |
Nov 23, 2015 | 24.49 | 24.51 | 24.47 | 24.49 | 2,458,841 | +0.01(+0.05%) |
Nov 20, 2015 | 24.44 | 24.49 | 24.44 | 24.48 | 2,249,191 | +0.03(+0.10%) |
Nov 19, 2015 | 24.47 | 24.47 | 24.41 | 24.45 | 2,789,634 | +0.02(+0.08%) |
Nov 18, 2015 | 24.42 | 24.48 | 24.42 | 24.44 | 3,305,957 | +0.00(+0.00%) |
Nov 17, 2015 | 24.44 | 24.45 | 24.42 | 24.44 | 1,914,561 | +0.01(+0.03%) |
Nov 16, 2015 | 24.47 | 24.47 | 24.42 | 24.43 | 2,985,418 | -0.04(-0.15%) |
Nov 13, 2015 | 24.48 | 24.50 | 24.42 | 24.47 | 2,210,991 | +0.00(+0.00%) |
Nov 12, 2015 | 24.50 | 24.52 | 24.47 | 24.47 | 2,825,912 | -0.06(-0.26%) |
Nov 11, 2015 | 24.47 | 24.54 | 24.46 | 24.53 | 3,683,193 | +0.06(+0.26%) |
Nov 10, 2015 | 24.37 | 24.48 | 24.37 | 24.47 | 6,043,789 | +0.06(+0.26%) |
Nov 09, 2015 | 24.39 | 24.42 | 24.29 | 24.40 | 8,847,918 | +0.01(+0.03%) |
Nov 06, 2015 | 24.57 | 24.57 | 24.33 | 24.40 | 7,194,425 | -0.19(-0.79%) |
Nov 05, 2015 | 24.59 | 24.60 | 24.55 | 24.59 | 4,241,831 | +0.01(+0.05%) |
Nov 04, 2015 | 24.55 | 24.59 | 24.52 | 24.58 | 6,239,485 | +0.04(+0.15%) |
Nov 03, 2015 | 24.56 | 24.59 | 24.54 | 24.54 | 4,712,242 | -0.02(-0.08%) |