Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.26 | 23.81 | 23.26 | 23.81 | 987,874 | +0.79(+3.42%) |
Jan 28, 2016 | 23.07 | 23.10 | 22.71 | 23.02 | 2,269,561 | +0.36(+1.60%) |
Jan 27, 2016 | 23.06 | 23.15 | 22.60 | 22.66 | 1,046,861 | -0.60(-2.59%) |
Jan 26, 2016 | 23.16 | 23.33 | 22.96 | 23.26 | 969,154 | +0.22(+0.97%) |
Jan 25, 2016 | 23.34 | 23.41 | 23.02 | 23.04 | 504,330 | -0.35(-1.51%) |
Jan 22, 2016 | 23.16 | 23.39 | 23.15 | 23.39 | 916,153 | +0.66(+2.91%) |
Jan 21, 2016 | 22.81 | 23.09 | 22.49 | 22.73 | 1,157,592 | +0.04(+0.17%) |
Jan 20, 2016 | 22.39 | 22.91 | 21.98 | 22.69 | 1,833,304 | -0.11(-0.48%) |
Jan 19, 2016 | 23.10 | 23.16 | 22.59 | 22.80 | 1,787,684 | -0.05(-0.22%) |
Jan 15, 2016 | 22.90 | 22.85 | 22.85 | 22.85 | 1,764,289 | -0.75(-3.19%) |
Jan 14, 2016 | 23.25 | 23.76 | 22.90 | 23.60 | 1,092,166 | +0.47(+2.03%) |
Jan 13, 2016 | 23.98 | 24.02 | 23.12 | 23.13 | 1,303,648 | -0.70(-2.92%) |
Jan 12, 2016 | 23.80 | 23.91 | 23.52 | 23.83 | 1,173,746 | +0.29(+1.24%) |
Jan 11, 2016 | 23.59 | 23.66 | 23.23 | 23.54 | 1,410,464 | +0.12(+0.51%) |
Jan 08, 2016 | 23.81 | 23.91 | 23.40 | 23.42 | 1,840,939 | -0.19(-0.79%) |
Jan 07, 2016 | 23.92 | 24.19 | 23.60 | 23.60 | 1,826,330 | -0.80(-3.28%) |
Jan 06, 2016 | 24.35 | 24.59 | 24.25 | 24.41 | 1,144,921 | -0.32(-1.28%) |
Jan 05, 2016 | 24.97 | 24.99 | 24.67 | 24.72 | 946,221 | -0.12(-0.50%) |
Jan 04, 2016 | 24.73 | 24.86 | 24.47 | 24.85 | 2,088,546 | -0.38(-1.52%) |
Dec 31, 2015 | 25.49 | 25.23 | 25.23 | 25.23 | 519,233 | -0.36(-1.42%) |
Dec 30, 2015 | 25.78 | 25.79 | 25.59 | 25.59 | 707,416 | -0.20(-0.76%) |
Dec 29, 2015 | 25.58 | 25.86 | 25.57 | 25.79 | 382,760 | +0.34(+1.34%) |
Dec 28, 2015 | 25.37 | 25.45 | 25.20 | 25.45 | 598,356 | +0.01(+0.06%) |
Dec 24, 2015 | 25.46 | 25.43 | 25.43 | 25.43 | 123,020 | -0.02(-0.08%) |
Dec 23, 2015 | 25.34 | 25.46 | 25.33 | 25.45 | 1,567,890 | +0.20(+0.80%) |
Dec 22, 2015 | 25.18 | 25.28 | 25.06 | 25.25 | 1,723,900 | +0.16(+0.63%) |
Dec 21, 2015 | 25.07 | 25.11 | 24.87 | 25.09 | 1,153,048 | +0.23(+0.95%) |
Dec 18, 2015 | 25.30 | 25.35 | 24.84 | 24.86 | 1,198,933 | -0.49(-1.95%) |
Dec 17, 2015 | 25.85 | 25.85 | 25.34 | 25.35 | 1,377,762 | -0.38(-1.48%) |
Dec 16, 2015 | 25.53 | 25.78 | 25.33 | 25.73 | 1,301,236 | +0.33(+1.31%) |
Dec 15, 2015 | 25.46 | 25.59 | 25.37 | 25.40 | 1,307,041 | +0.08(+0.33%) |
Dec 14, 2015 | 25.20 | 25.32 | 24.85 | 25.32 | 1,903,703 | +0.12(+0.49%) |
Dec 11, 2015 | 25.43 | 25.50 | 25.18 | 25.19 | 1,664,737 | -0.53(-2.06%) |
Dec 10, 2015 | 25.73 | 25.90 | 25.65 | 25.73 | 447,372 | +0.09(+0.34%) |
Dec 09, 2015 | 25.96 | 26.09 | 25.53 | 25.64 | 3,231,636 | -0.42(-1.60%) |
Dec 08, 2015 | 25.84 | 26.11 | 25.81 | 26.05 | 695,109 | -0.04(-0.17%) |
Dec 07, 2015 | 26.23 | 26.26 | 26.00 | 26.10 | 1,826,288 | -0.17(-0.66%) |
Dec 04, 2015 | 25.74 | 26.32 | 25.70 | 26.27 | 1,900,682 | +0.59(+2.28%) |
Dec 03, 2015 | 26.16 | 26.19 | 25.57 | 25.69 | 2,016,526 | -0.34(-1.32%) |
Dec 02, 2015 | 26.21 | 26.34 | 26.01 | 26.03 | 918,134 | -0.17(-0.64%) |
Dec 01, 2015 | 26.02 | 26.20 | 25.98 | 26.20 | 3,730,873 | +0.28(+1.08%) |
Nov 30, 2015 | 25.94 | 26.01 | 25.85 | 25.92 | 352,065 | +0.03(+0.11%) |
Nov 27, 2015 | 25.86 | 25.93 | 25.83 | 25.89 | 116,048 | +0.05(+0.19%) |
Nov 25, 2015 | 25.91 | 25.84 | 25.84 | 25.84 | 510,684 | -0.08(-0.32%) |
Nov 24, 2015 | 25.70 | 25.98 | 25.63 | 25.92 | 492,210 | +0.07(+0.25%) |
Nov 23, 2015 | 26.03 | 26.04 | 25.78 | 25.86 | 1,369,468 | -0.15(-0.59%) |
Nov 20, 2015 | 25.92 | 26.02 | 25.90 | 26.01 | 454,862 | +0.21(+0.83%) |
Nov 19, 2015 | 25.67 | 25.95 | 25.67 | 25.80 | 422,889 | +0.13(+0.50%) |
Nov 18, 2015 | 25.40 | 25.69 | 25.37 | 25.67 | 430,068 | +0.42(+1.66%) |
Nov 17, 2015 | 25.30 | 25.46 | 25.21 | 25.25 | 954,630 | -0.01(-0.04%) |
Nov 16, 2015 | 24.88 | 25.26 | 24.85 | 25.26 | 1,083,855 | +0.35(+1.42%) |
Nov 13, 2015 | 25.29 | 25.36 | 24.90 | 24.91 | 1,566,392 | -0.53(-2.10%) |
Nov 12, 2015 | 25.55 | 25.69 | 25.44 | 25.44 | 605,824 | -0.23(-0.91%) |
Nov 11, 2015 | 25.75 | 25.86 | 25.62 | 25.67 | 560,101 | -0.02(-0.07%) |
Nov 10, 2015 | 25.73 | 25.75 | 25.60 | 25.69 | 1,775,139 | -0.23(-0.89%) |
Nov 09, 2015 | 26.15 | 26.15 | 25.81 | 25.92 | 683,819 | -0.26(-0.99%) |
Nov 06, 2015 | 26.03 | 26.21 | 25.98 | 26.18 | 2,052,853 | +0.15(+0.56%) |
Nov 05, 2015 | 26.22 | 26.28 | 25.99 | 26.03 | 908,558 | -0.11(-0.41%) |
Nov 04, 2015 | 26.19 | 26.24 | 26.09 | 26.14 | 842,527 | +0.01(+0.03%) |
Nov 03, 2015 | 25.87 | 26.22 | 25.87 | 26.13 | 1,328,260 | +0.17(+0.67%) |