Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.15 | 25.25 | 25.15 | 25.19 | 6,850 | +0.21(+0.84%) |
Jan 28, 2016 | 24.96 | 24.99 | 24.80 | 24.98 | 18,006 | +0.13(+0.52%) |
Jan 27, 2016 | 24.79 | 24.96 | 24.79 | 24.85 | 9,891 | -0.03(-0.12%) |
Jan 26, 2016 | 24.90 | 24.90 | 24.78 | 24.88 | 28,035 | +0.00(+0.00%) |
Jan 25, 2016 | 24.96 | 24.96 | 24.81 | 24.88 | 14,323 | -0.06(-0.24%) |
Jan 22, 2016 | 25.19 | 25.19 | 24.80 | 24.94 | 26,165 | +0.02(+0.08%) |
Jan 21, 2016 | 24.89 | 25.10 | 24.80 | 24.92 | 16,402 | +0.10(+0.40%) |
Jan 20, 2016 | 25.05 | 25.09 | 24.70 | 24.82 | 28,066 | -0.34(-1.35%) |
Jan 19, 2016 | 25.33 | 25.37 | 25.05 | 25.16 | 20,420 | -0.03(-0.13%) |
Jan 15, 2016 | 25.13 | 25.19 | 25.19 | 25.19 | 17,200 | -0.14(-0.54%) |
Jan 14, 2016 | 25.16 | 25.39 | 25.03 | 25.33 | 13,400 | +0.18(+0.72%) |
Jan 13, 2016 | 25.50 | 25.54 | 25.15 | 25.15 | 13,626 | -0.29(-1.14%) |
Jan 12, 2016 | 25.45 | 25.45 | 25.29 | 25.44 | 9,562 | +0.06(+0.24%) |
Jan 11, 2016 | 25.29 | 25.38 | 25.29 | 25.38 | 10,718 | +0.15(+0.59%) |
Jan 08, 2016 | 25.41 | 25.41 | 25.07 | 25.23 | 12,590 | -0.03(-0.12%) |
Jan 07, 2016 | 25.42 | 25.50 | 25.26 | 25.26 | 12,851 | -0.16(-0.63%) |
Jan 06, 2016 | 25.47 | 25.60 | 25.42 | 25.42 | 10,085 | -0.28(-1.09%) |
Jan 05, 2016 | 25.68 | 25.75 | 25.63 | 25.70 | 5,050 | +0.00(+0.00%) |
Jan 04, 2016 | 25.52 | 25.72 | 25.50 | 25.70 | 12,610 | +0.06(+0.23%) |
Dec 31, 2015 | 25.35 | 25.64 | 25.64 | 25.64 | 23,400 | +0.28(+1.10%) |
Dec 30, 2015 | 25.39 | 25.40 | 25.36 | 25.36 | 925 | -0.04(-0.16%) |
Dec 29, 2015 | 25.44 | 25.48 | 25.30 | 25.40 | 9,340 | -0.08(-0.31%) |
Dec 28, 2015 | 25.22 | 25.48 | 25.22 | 25.48 | 35,827 | +0.29(+1.15%) |
Dec 24, 2015 | 25.12 | 25.19 | 25.19 | 25.19 | 1,200 | +0.12(+0.48%) |
Dec 23, 2015 | 25.19 | 25.29 | 25.02 | 25.07 | 18,274 | -0.07(-0.28%) |
Dec 22, 2015 | 25.01 | 25.20 | 25.01 | 25.14 | 15,959 | +0.14(+0.56%) |
Dec 21, 2015 | 25.19 | 25.19 | 24.99 | 25.00 | 9,426 | -0.12(-0.48%) |
Dec 18, 2015 | 24.95 | 25.15 | 24.82 | 25.12 | 18,979 | +0.14(+0.56%) |
Dec 17, 2015 | 24.89 | 25.00 | 24.89 | 24.98 | 7,924 | +0.11(+0.44%) |
Dec 16, 2015 | 24.83 | 24.95 | 24.79 | 24.87 | 17,353 | +0.14(+0.57%) |
Dec 15, 2015 | 24.69 | 24.90 | 24.62 | 24.73 | 29,998 | +0.27(+1.10%) |
Dec 14, 2015 | 24.95 | 25.01 | 24.46 | 24.46 | 32,810 | -0.49(-1.96%) |
Dec 11, 2015 | 25.05 | 25.05 | 24.85 | 24.95 | 11,678 | -0.12(-0.48%) |
Dec 10, 2015 | 25.00 | 25.17 | 24.95 | 25.07 | 16,988 | +0.02(+0.08%) |
Dec 09, 2015 | 25.03 | 25.09 | 25.01 | 25.05 | 5,983 | -0.07(-0.28%) |
Dec 08, 2015 | 25.09 | 25.24 | 25.09 | 25.12 | 7,048 | +0.08(+0.32%) |
Dec 07, 2015 | 25.10 | 25.10 | 24.93 | 25.04 | 11,745 | -0.05(-0.20%) |
Dec 04, 2015 | 25.32 | 25.35 | 25.05 | 25.09 | 19,897 | -0.22(-0.87%) |
Dec 03, 2015 | 25.52 | 25.52 | 25.31 | 25.31 | 12,577 | -0.17(-0.67%) |
Dec 02, 2015 | 25.39 | 25.48 | 25.39 | 25.48 | 9,639 | +0.10(+0.39%) |
Dec 01, 2015 | 25.24 | 25.38 | 25.24 | 25.38 | 18,098 | +0.14(+0.55%) |
Nov 30, 2015 | 25.19 | 25.30 | 25.11 | 25.24 | 26,724 | +0.05(+0.20%) |
Nov 27, 2015 | 25.24 | 25.25 | 25.15 | 25.19 | 9,931 | -0.35(-1.37%) |
Nov 25, 2015 | 25.45 | 25.54 | 25.54 | 25.54 | 15,300 | +0.20(+0.79%) |
Nov 24, 2015 | 25.46 | 25.47 | 25.34 | 25.34 | 11,991 | +0.01(+0.04%) |
Nov 23, 2015 | 25.50 | 25.50 | 25.33 | 25.33 | 16,485 | -0.10(-0.39%) |
Nov 20, 2015 | 25.43 | 25.60 | 25.43 | 25.43 | 46,472 | +0.02(+0.08%) |
Nov 19, 2015 | 25.35 | 25.45 | 25.35 | 25.41 | 23,210 | +0.01(+0.04%) |
Nov 18, 2015 | 25.43 | 25.45 | 25.39 | 25.40 | 24,965 | +0.01(+0.05%) |
Nov 17, 2015 | 25.21 | 25.43 | 25.13 | 25.39 | 43,343 | +0.20(+0.78%) |
Nov 16, 2015 | 25.21 | 25.27 | 25.13 | 25.19 | 13,160 | -0.02(-0.08%) |
Nov 13, 2015 | 25.24 | 25.30 | 25.14 | 25.21 | 27,910 | +0.06(+0.24%) |
Nov 12, 2015 | 25.30 | 25.31 | 25.08 | 25.15 | 23,245 | -0.13(-0.51%) |
Nov 11, 2015 | 25.49 | 25.54 | 25.24 | 25.28 | 28,635 | -0.11(-0.43%) |
Nov 10, 2015 | 25.40 | 25.45 | 25.36 | 25.39 | 15,421 | +0.03(+0.12%) |
Nov 09, 2015 | 25.56 | 25.57 | 25.35 | 25.36 | 27,196 | -0.15(-0.59%) |
Nov 06, 2015 | 25.60 | 25.60 | 25.38 | 25.51 | 21,436 | -0.12(-0.47%) |
Nov 05, 2015 | 25.60 | 25.80 | 25.60 | 25.63 | 17,839 | +0.06(+0.23%) |
Nov 04, 2015 | 25.44 | 25.67 | 25.39 | 25.57 | 38,569 | +0.18(+0.71%) |
Nov 03, 2015 | 25.31 | 25.40 | 25.31 | 25.39 | 19,094 | +0.13(+0.51%) |