Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.32 | 26.10 | 25.32 | 26.07 | 6,898,386 | +0.78(+3.07%) |
Jan 28, 2016 | 26.06 | 26.06 | 25.08 | 25.29 | 6,258,564 | -0.67(-2.59%) |
Jan 27, 2016 | 26.74 | 26.86 | 25.75 | 25.97 | 8,394,672 | -0.75(-2.82%) |
Jan 26, 2016 | 26.39 | 26.95 | 26.30 | 26.72 | 4,565,814 | -0.01(-0.05%) |
Jan 25, 2016 | 26.37 | 26.90 | 26.36 | 26.73 | 4,196,172 | +0.45(+1.72%) |
Jan 22, 2016 | 26.26 | 26.59 | 26.11 | 26.28 | 6,240,969 | +0.35(+1.34%) |
Jan 21, 2016 | 25.54 | 26.55 | 25.44 | 25.93 | 11,034,078 | +0.77(+3.06%) |
Jan 20, 2016 | 24.49 | 25.34 | 24.07 | 25.16 | 6,373,719 | +0.32(+1.30%) |
Jan 19, 2016 | 25.21 | 25.36 | 24.67 | 24.84 | 5,306,010 | -0.06(-0.23%) |
Jan 15, 2016 | 24.95 | 24.90 | 24.90 | 24.90 | 9,319,800 | -0.80(-3.13%) |
Jan 14, 2016 | 24.94 | 25.78 | 24.64 | 25.70 | 6,463,377 | +0.76(+3.06%) |
Jan 13, 2016 | 26.05 | 26.18 | 24.87 | 24.94 | 5,560,737 | -0.98(-3.78%) |
Jan 12, 2016 | 25.50 | 25.96 | 25.44 | 25.92 | 4,241,487 | +0.61(+2.40%) |
Jan 11, 2016 | 25.55 | 25.79 | 25.18 | 25.31 | 6,408,483 | -0.04(-0.14%) |
Jan 08, 2016 | 25.77 | 26.19 | 25.27 | 25.35 | 5,256,975 | -0.51(-1.96%) |
Jan 07, 2016 | 26.46 | 26.46 | 25.60 | 25.85 | 7,111,122 | -0.96(-3.58%) |
Jan 06, 2016 | 26.43 | 27.00 | 26.28 | 26.81 | 5,308,431 | +0.14(+0.54%) |
Jan 05, 2016 | 26.22 | 26.82 | 26.14 | 26.67 | 4,700,682 | +0.39(+1.48%) |
Jan 04, 2016 | 26.03 | 26.34 | 25.50 | 26.28 | 7,620,393 | -0.05(-0.18%) |
Dec 31, 2015 | 26.27 | 26.33 | 26.33 | 26.33 | 4,334,400 | -0.08(-0.29%) |
Dec 30, 2015 | 26.66 | 26.74 | 26.37 | 26.40 | 1,996,830 | -0.18(-0.69%) |
Dec 29, 2015 | 26.65 | 26.81 | 26.51 | 26.59 | 2,923,974 | -0.02(-0.08%) |
Dec 28, 2015 | 26.33 | 26.71 | 26.33 | 26.61 | 2,350,971 | +0.21(+0.81%) |
Dec 24, 2015 | 26.35 | 26.39 | 26.39 | 26.39 | 1,546,200 | +0.03(+0.10%) |
Dec 23, 2015 | 26.65 | 26.74 | 26.19 | 26.37 | 2,295,537 | -0.07(-0.25%) |
Dec 22, 2015 | 26.48 | 26.55 | 26.15 | 26.43 | 4,595,184 | +0.11(+0.43%) |
Dec 21, 2015 | 26.29 | 26.56 | 26.00 | 26.32 | 2,981,643 | +0.24(+0.93%) |
Dec 18, 2015 | 26.76 | 26.79 | 26.07 | 26.08 | 7,147,326 | -0.92(-3.41%) |
Dec 17, 2015 | 27.47 | 27.61 | 26.98 | 27.00 | 2,642,853 | -0.19(-0.71%) |
Dec 16, 2015 | 26.96 | 27.33 | 26.75 | 27.19 | 2,991,690 | +0.51(+1.92%) |
Dec 15, 2015 | 26.96 | 27.13 | 26.51 | 26.68 | 5,427,597 | -0.17(-0.62%) |
Dec 14, 2015 | 27.04 | 27.24 | 26.44 | 26.84 | 4,967,982 | +0.22(+0.85%) |
Dec 11, 2015 | 26.93 | 27.37 | 26.54 | 26.62 | 6,834,600 | -0.64(-2.36%) |
Dec 10, 2015 | 27.07 | 27.66 | 27.07 | 27.26 | 6,256,506 | +0.26(+0.96%) |
Dec 09, 2015 | 26.41 | 27.24 | 26.16 | 27.00 | 8,685,756 | +0.36(+1.37%) |
Dec 08, 2015 | 26.78 | 27.00 | 26.53 | 26.64 | 5,989,566 | -0.16(-0.60%) |
Dec 07, 2015 | 26.85 | 27.21 | 26.50 | 26.80 | 4,974,708 | -0.20(-0.76%) |
Dec 04, 2015 | 26.33 | 27.05 | 26.27 | 27.00 | 7,099,500 | +0.77(+2.94%) |
Dec 03, 2015 | 27.19 | 27.39 | 26.15 | 26.23 | 6,855,378 | -0.91(-3.35%) |
Dec 02, 2015 | 27.44 | 27.59 | 27.08 | 27.14 | 7,035,000 | -0.33(-1.20%) |
Dec 01, 2015 | 27.39 | 27.67 | 27.14 | 27.47 | 5,637,174 | +0.31(+1.13%) |
Nov 30, 2015 | 27.52 | 27.81 | 27.17 | 27.17 | 6,858,684 | -0.35(-1.28%) |
Nov 27, 2015 | 27.37 | 27.65 | 27.20 | 27.52 | 2,266,338 | +0.24(+0.89%) |
Nov 25, 2015 | 26.82 | 27.28 | 27.28 | 27.28 | 7,764,000 | +0.54(+2.03%) |
Nov 24, 2015 | 26.67 | 26.89 | 26.49 | 26.73 | 4,463,202 | -0.11(-0.39%) |
Nov 23, 2015 | 26.19 | 26.97 | 26.13 | 26.84 | 5,695,152 | +0.56(+2.13%) |
Nov 20, 2015 | 26.16 | 26.71 | 26.00 | 26.28 | 5,357,418 | +0.29(+1.12%) |
Nov 19, 2015 | 26.07 | 26.23 | 25.83 | 25.99 | 3,369,426 | -0.19(-0.74%) |
Nov 18, 2015 | 25.83 | 26.20 | 25.64 | 26.18 | 3,311,820 | +0.39(+1.51%) |
Nov 17, 2015 | 25.75 | 26.00 | 25.61 | 25.79 | 4,265,064 | +0.01(+0.03%) |
Nov 16, 2015 | 25.53 | 25.81 | 25.29 | 25.79 | 3,250,476 | +0.24(+0.94%) |
Nov 13, 2015 | 25.54 | 25.88 | 25.41 | 25.55 | 4,268,268 | +0.05(+0.21%) |
Nov 12, 2015 | 25.74 | 26.50 | 25.47 | 25.49 | 5,574,564 | -0.74(-2.83%) |
Nov 11, 2015 | 26.27 | 26.50 | 26.11 | 26.23 | 2,885,778 | -0.03(-0.11%) |
Nov 10, 2015 | 26.22 | 26.35 | 25.92 | 26.26 | 3,142,200 | +0.07(+0.25%) |
Nov 09, 2015 | 26.18 | 26.30 | 25.81 | 26.20 | 3,334,644 | +0.00(+0.01%) |
Nov 06, 2015 | 26.43 | 26.45 | 25.95 | 26.20 | 3,607,164 | -0.25(-0.93%) |
Nov 05, 2015 | 26.00 | 26.58 | 26.00 | 26.44 | 4,688,502 | +0.37(+1.41%) |
Nov 04, 2015 | 26.35 | 26.42 | 25.96 | 26.07 | 3,251,238 | -0.25(-0.95%) |
Nov 03, 2015 | 26.17 | 26.50 | 25.85 | 26.32 | 5,046,480 | +0.07(+0.27%) |