Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.44 | 24.92 | 24.42 | 24.91 | 6,207,620 | +0.56(+2.28%) |
Jan 28, 2016 | 24.45 | 24.46 | 24.09 | 24.35 | 5,310,466 | +0.16(+0.67%) |
Jan 27, 2016 | 24.51 | 24.64 | 24.06 | 24.19 | 6,850,196 | -0.40(-1.63%) |
Jan 26, 2016 | 24.44 | 24.64 | 24.33 | 24.59 | 4,207,707 | +0.24(+0.99%) |
Jan 25, 2016 | 24.60 | 24.69 | 24.33 | 24.35 | 4,566,494 | -0.30(-1.21%) |
Jan 22, 2016 | 24.47 | 24.68 | 24.43 | 24.65 | 5,038,136 | +0.55(+2.29%) |
Jan 21, 2016 | 24.09 | 24.38 | 23.87 | 24.10 | 8,573,776 | +0.07(+0.29%) |
Jan 20, 2016 | 23.86 | 24.25 | 23.35 | 24.03 | 11,469,220 | -0.19(-0.78%) |
Jan 19, 2016 | 24.43 | 24.47 | 23.99 | 24.22 | 11,278,277 | +0.07(+0.28%) |
Jan 15, 2016 | 24.05 | 24.15 | 24.15 | 24.15 | 7,640,125 | -0.55(-2.22%) |
Jan 14, 2016 | 24.38 | 24.88 | 24.10 | 24.70 | 8,825,801 | +0.40(+1.63%) |
Jan 13, 2016 | 25.08 | 25.13 | 24.27 | 24.30 | 10,495,163 | -0.70(-2.79%) |
Jan 12, 2016 | 24.98 | 25.10 | 24.69 | 25.00 | 5,967,686 | +0.25(+1.02%) |
Jan 11, 2016 | 24.83 | 24.90 | 24.44 | 24.75 | 10,518,897 | +0.07(+0.28%) |
Jan 08, 2016 | 25.12 | 25.17 | 24.64 | 24.68 | 10,362,678 | -0.24(-0.96%) |
Jan 07, 2016 | 25.14 | 25.40 | 24.89 | 24.92 | 9,040,383 | -0.65(-2.54%) |
Jan 06, 2016 | 25.45 | 25.72 | 25.42 | 25.57 | 9,603,312 | -0.28(-1.10%) |
Jan 05, 2016 | 25.88 | 25.95 | 25.71 | 25.85 | 6,424,383 | +0.05(+0.19%) |
Jan 04, 2016 | 25.80 | 25.81 | 25.51 | 25.80 | 11,337,587 | -0.46(-1.77%) |
Dec 31, 2015 | 26.49 | 26.27 | 26.27 | 26.27 | 4,936,479 | -0.29(-1.08%) |
Dec 30, 2015 | 26.72 | 26.73 | 26.55 | 26.56 | 3,079,991 | -0.19(-0.70%) |
Dec 29, 2015 | 26.56 | 26.80 | 26.56 | 26.74 | 4,059,859 | +0.32(+1.22%) |
Dec 28, 2015 | 26.33 | 26.42 | 26.23 | 26.42 | 12,067,351 | +0.00(+0.00%) |
Dec 24, 2015 | 26.43 | 26.42 | 26.42 | 26.42 | 1,673,853 | -0.04(-0.14%) |
Dec 23, 2015 | 26.37 | 26.47 | 26.32 | 26.46 | 4,007,883 | +0.23(+0.88%) |
Dec 22, 2015 | 26.16 | 26.26 | 26.02 | 26.23 | 8,273,821 | +0.19(+0.73%) |
Dec 21, 2015 | 26.01 | 26.06 | 25.83 | 26.04 | 4,540,703 | +0.24(+0.93%) |
Dec 18, 2015 | 26.25 | 26.26 | 25.80 | 25.80 | 6,596,852 | -0.52(-1.97%) |
Dec 17, 2015 | 26.75 | 26.78 | 26.30 | 26.31 | 6,852,741 | -0.38(-1.41%) |
Dec 16, 2015 | 26.47 | 26.74 | 26.24 | 26.69 | 8,888,882 | +0.40(+1.51%) |
Dec 15, 2015 | 26.30 | 26.45 | 26.26 | 26.29 | 6,003,675 | +0.19(+0.73%) |
Dec 14, 2015 | 25.97 | 26.11 | 25.68 | 26.10 | 10,486,705 | +0.17(+0.64%) |
Dec 11, 2015 | 26.20 | 26.24 | 25.91 | 25.94 | 8,924,779 | -0.53(-2.01%) |
Dec 10, 2015 | 26.44 | 26.65 | 26.38 | 26.47 | 5,129,471 | +0.07(+0.28%) |
Dec 09, 2015 | 26.58 | 26.83 | 26.26 | 26.40 | 10,162,490 | -0.29(-1.07%) |
Dec 08, 2015 | 26.53 | 26.77 | 26.48 | 26.68 | 4,861,841 | -0.07(-0.27%) |
Dec 07, 2015 | 26.87 | 26.89 | 26.62 | 26.75 | 3,711,330 | -0.13(-0.50%) |
Dec 04, 2015 | 26.39 | 26.93 | 26.39 | 26.89 | 5,188,766 | +0.56(+2.12%) |
Dec 03, 2015 | 26.82 | 26.82 | 26.22 | 26.33 | 7,797,015 | -0.42(-1.56%) |
Dec 02, 2015 | 26.99 | 27.03 | 26.71 | 26.75 | 5,531,496 | -0.22(-0.83%) |
Dec 01, 2015 | 26.81 | 26.98 | 26.77 | 26.97 | 3,573,141 | +0.28(+1.03%) |
Nov 30, 2015 | 26.91 | 26.91 | 26.68 | 26.70 | 3,596,894 | -0.16(-0.58%) |
Nov 27, 2015 | 26.86 | 26.89 | 26.77 | 26.85 | 727,412 | +0.02(+0.07%) |
Nov 25, 2015 | 26.83 | 26.83 | 26.83 | 26.83 | 3,552,457 | +0.03(+0.10%) |
Nov 24, 2015 | 26.65 | 26.85 | 26.56 | 26.81 | 3,457,044 | -0.01(-0.03%) |
Nov 23, 2015 | 26.86 | 26.95 | 26.73 | 26.82 | 4,519,944 | -0.03(-0.11%) |
Nov 20, 2015 | 26.79 | 26.90 | 26.77 | 26.84 | 2,510,534 | +0.18(+0.69%) |
Nov 19, 2015 | 26.67 | 26.74 | 26.64 | 26.66 | 3,082,066 | -0.02(-0.08%) |
Nov 18, 2015 | 26.37 | 26.70 | 26.32 | 26.68 | 5,085,269 | +0.44(+1.69%) |
Nov 17, 2015 | 26.28 | 26.42 | 26.17 | 26.24 | 5,637,866 | +0.02(+0.09%) |
Nov 16, 2015 | 25.81 | 26.22 | 25.80 | 26.22 | 5,218,035 | +0.35(+1.34%) |
Nov 13, 2015 | 26.17 | 26.19 | 25.86 | 25.87 | 6,488,928 | -0.37(-1.40%) |
Nov 12, 2015 | 26.41 | 26.51 | 26.23 | 26.24 | 6,608,190 | -0.32(-1.22%) |
Nov 11, 2015 | 26.67 | 26.74 | 26.54 | 26.56 | 4,031,149 | -0.07(-0.25%) |
Nov 10, 2015 | 26.52 | 26.65 | 26.48 | 26.63 | 4,467,813 | +0.01(+0.03%) |
Nov 09, 2015 | 26.79 | 26.79 | 26.46 | 26.62 | 3,372,660 | -0.24(-0.91%) |
Nov 06, 2015 | 26.82 | 26.90 | 26.68 | 26.87 | 3,203,352 | -0.02(-0.08%) |
Nov 05, 2015 | 26.99 | 27.03 | 26.77 | 26.89 | 5,797,987 | -0.07(-0.25%) |
Nov 04, 2015 | 27.03 | 27.06 | 26.85 | 26.96 | 4,839,373 | -0.03(-0.10%) |
Nov 03, 2015 | 26.90 | 27.07 | 26.83 | 26.98 | 6,363,308 | +0.05(+0.18%) |