Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.56 | 25.76 | 25.56 | 25.68 | 872,271 | +0.51(+2.03%) |
Jan 28, 2016 | 25.26 | 25.30 | 25.05 | 25.17 | 220,776 | -0.23(-0.91%) |
Jan 27, 2016 | 25.46 | 25.54 | 25.29 | 25.40 | 461,036 | -0.14(-0.55%) |
Jan 26, 2016 | 25.67 | 25.70 | 25.54 | 25.54 | 297,919 | -0.03(-0.12%) |
Jan 25, 2016 | 25.70 | 25.72 | 25.55 | 25.57 | 380,319 | -0.29(-1.12%) |
Jan 22, 2016 | 25.78 | 25.89 | 25.67 | 25.86 | 572,902 | +0.44(+1.73%) |
Jan 21, 2016 | 25.70 | 25.80 | 25.37 | 25.42 | 413,478 | +0.01(+0.04%) |
Jan 20, 2016 | 25.30 | 25.46 | 25.20 | 25.41 | 1,231,379 | +0.10(+0.40%) |
Jan 19, 2016 | 25.46 | 25.48 | 25.18 | 25.31 | 939,855 | +0.03(+0.12%) |
Jan 15, 2016 | 25.06 | 25.28 | 25.28 | 25.28 | 679,800 | -0.25(-0.98%) |
Jan 14, 2016 | 25.38 | 25.67 | 25.30 | 25.53 | 1,726,203 | +0.09(+0.35%) |
Jan 13, 2016 | 25.69 | 25.72 | 25.44 | 25.44 | 1,670,328 | -0.13(-0.51%) |
Jan 12, 2016 | 25.56 | 25.73 | 25.47 | 25.57 | 494,043 | -0.02(-0.08%) |
Jan 11, 2016 | 25.53 | 25.60 | 25.36 | 25.59 | 745,438 | +0.33(+1.31%) |
Jan 08, 2016 | 25.49 | 25.56 | 25.26 | 25.26 | 748,189 | +0.07(+0.28%) |
Jan 07, 2016 | 25.58 | 25.72 | 25.18 | 25.19 | 1,095,475 | -0.72(-2.78%) |
Jan 06, 2016 | 26.15 | 26.18 | 25.86 | 25.91 | 913,446 | -0.18(-0.69%) |
Jan 05, 2016 | 26.08 | 26.27 | 26.07 | 26.09 | 702,470 | +0.37(+1.44%) |
Jan 04, 2016 | 25.62 | 25.94 | 25.57 | 25.72 | 758,158 | +0.19(+0.74%) |
Dec 31, 2015 | 25.48 | 25.53 | 25.53 | 25.53 | 816,300 | +0.29(+1.15%) |
Dec 30, 2015 | 25.21 | 25.38 | 25.20 | 25.24 | 349,257 | +0.01(+0.06%) |
Dec 29, 2015 | 25.27 | 25.37 | 25.19 | 25.23 | 387,019 | +0.19(+0.74%) |
Dec 28, 2015 | 25.01 | 25.10 | 24.97 | 25.04 | 309,314 | -0.08(-0.32%) |
Dec 24, 2015 | 25.21 | 25.12 | 25.12 | 25.12 | 168,800 | -0.15(-0.59%) |
Dec 23, 2015 | 25.32 | 25.52 | 25.27 | 25.27 | 468,996 | +0.14(+0.56%) |
Dec 22, 2015 | 25.08 | 25.15 | 24.98 | 25.13 | 423,232 | -0.14(-0.55%) |
Dec 21, 2015 | 25.42 | 25.45 | 25.20 | 25.27 | 356,298 | -0.22(-0.86%) |
Dec 18, 2015 | 25.77 | 25.78 | 25.49 | 25.49 | 457,506 | -0.27(-1.05%) |
Dec 17, 2015 | 25.66 | 25.84 | 25.54 | 25.76 | 709,161 | +0.47(+1.86%) |
Dec 16, 2015 | 25.27 | 25.42 | 24.86 | 25.29 | 1,617,950 | +0.02(+0.08%) |
Dec 15, 2015 | 25.10 | 25.35 | 25.10 | 25.27 | 720,266 | +0.29(+1.16%) |
Dec 14, 2015 | 24.94 | 24.99 | 24.70 | 24.98 | 646,626 | +0.01(+0.04%) |
Dec 11, 2015 | 24.98 | 25.11 | 24.79 | 24.97 | 705,287 | -0.22(-0.87%) |
Dec 10, 2015 | 25.14 | 25.27 | 25.09 | 25.19 | 456,687 | +0.34(+1.37%) |
Dec 09, 2015 | 25.07 | 25.17 | 24.75 | 24.85 | 1,215,676 | -0.59(-2.32%) |
Dec 08, 2015 | 25.47 | 25.56 | 25.39 | 25.44 | 692,554 | -0.23(-0.90%) |
Dec 07, 2015 | 25.85 | 25.86 | 25.59 | 25.67 | 1,080,586 | +0.12(+0.47%) |
Dec 04, 2015 | 25.32 | 25.70 | 25.19 | 25.55 | 2,293,445 | +0.38(+1.51%) |
Dec 03, 2015 | 25.89 | 25.97 | 25.02 | 25.17 | 6,201,429 | -1.69(-6.29%) |
Dec 02, 2015 | 26.98 | 27.18 | 26.81 | 26.86 | 1,247,110 | +0.08(+0.30%) |
Dec 01, 2015 | 26.86 | 26.93 | 26.75 | 26.78 | 605,367 | -0.34(-1.25%) |
Nov 30, 2015 | 27.06 | 27.16 | 27.02 | 27.12 | 632,487 | +0.15(+0.56%) |
Nov 27, 2015 | 27.09 | 27.09 | 26.93 | 26.97 | 277,860 | +0.10(+0.37%) |
Nov 25, 2015 | 27.00 | 26.87 | 26.87 | 26.87 | 693,700 | +0.15(+0.56%) |
Nov 24, 2015 | 26.70 | 26.81 | 26.63 | 26.72 | 627,876 | -0.09(-0.34%) |
Nov 23, 2015 | 26.78 | 26.98 | 26.67 | 26.81 | 734,839 | +0.09(+0.34%) |
Nov 20, 2015 | 26.43 | 26.74 | 26.41 | 26.72 | 558,549 | +0.44(+1.67%) |
Nov 19, 2015 | 26.32 | 26.46 | 26.14 | 26.28 | 888,364 | -0.43(-1.61%) |
Nov 18, 2015 | 26.66 | 26.87 | 26.59 | 26.71 | 2,163,693 | -0.02(-0.07%) |
Nov 17, 2015 | 26.67 | 26.81 | 26.58 | 26.73 | 1,361,832 | +0.19(+0.72%) |
Nov 16, 2015 | 26.36 | 26.58 | 26.34 | 26.54 | 536,026 | +0.32(+1.22%) |
Nov 13, 2015 | 26.28 | 26.39 | 26.20 | 26.22 | 545,861 | +0.28(+1.08%) |
Nov 12, 2015 | 26.28 | 26.32 | 25.84 | 25.94 | 1,046,999 | -0.31(-1.18%) |
Nov 11, 2015 | 26.20 | 26.44 | 26.20 | 26.25 | 494,592 | -0.14(-0.53%) |
Nov 10, 2015 | 26.51 | 26.60 | 26.36 | 26.39 | 769,660 | +0.19(+0.73%) |
Nov 09, 2015 | 26.32 | 26.34 | 26.07 | 26.20 | 744,939 | -0.05(-0.19%) |
Nov 06, 2015 | 26.32 | 26.37 | 26.21 | 26.25 | 2,186,715 | +0.63(+2.46%) |
Nov 05, 2015 | 25.59 | 25.71 | 25.56 | 25.62 | 956,318 | -0.10(-0.39%) |
Nov 04, 2015 | 25.60 | 25.79 | 25.53 | 25.72 | 1,101,033 | +0.48(+1.90%) |
Nov 03, 2015 | 25.22 | 25.35 | 25.21 | 25.24 | 690,119 | +0.26(+1.04%) |