Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.28 | 24.36 | 23.78 | 24.29 | 3,009,827 | +0.21(+0.85%) |
Jan 28, 2016 | 23.93 | 24.11 | 23.64 | 24.08 | 2,894,950 | +0.57(+2.43%) |
Jan 27, 2016 | 23.17 | 23.73 | 23.15 | 23.51 | 3,051,943 | +0.33(+1.41%) |
Jan 26, 2016 | 22.96 | 23.30 | 22.85 | 23.18 | 2,610,938 | +0.62(+2.76%) |
Jan 25, 2016 | 23.32 | 23.32 | 22.53 | 22.56 | 3,327,716 | -0.86(-3.67%) |
Jan 22, 2016 | 23.07 | 23.43 | 23.02 | 23.42 | 3,476,196 | +0.88(+3.90%) |
Jan 21, 2016 | 22.05 | 22.59 | 21.96 | 22.54 | 3,465,204 | +0.67(+3.05%) |
Jan 20, 2016 | 21.79 | 22.05 | 21.49 | 21.87 | 5,586,923 | -0.30(-1.33%) |
Jan 19, 2016 | 22.14 | 22.39 | 21.95 | 22.17 | 4,525,845 | +0.32(+1.47%) |
Jan 15, 2016 | 22.36 | 21.85 | 21.85 | 21.85 | 3,917,290 | -1.05(-4.60%) |
Jan 14, 2016 | 23.04 | 23.12 | 22.59 | 22.90 | 3,447,998 | -0.13(-0.59%) |
Jan 13, 2016 | 23.81 | 23.81 | 22.93 | 23.04 | 3,330,961 | -0.54(-2.29%) |
Jan 12, 2016 | 23.46 | 23.68 | 23.24 | 23.57 | 4,630,764 | +0.41(+1.77%) |
Jan 11, 2016 | 23.36 | 23.38 | 22.99 | 23.16 | 2,496,687 | +0.02(+0.08%) |
Jan 08, 2016 | 23.50 | 23.55 | 23.13 | 23.14 | 2,126,755 | -0.10(-0.44%) |
Jan 07, 2016 | 23.39 | 23.68 | 23.23 | 23.25 | 2,539,189 | -0.53(-2.24%) |
Jan 06, 2016 | 24.06 | 24.11 | 23.75 | 23.78 | 2,377,211 | -0.45(-1.85%) |
Jan 05, 2016 | 24.44 | 24.52 | 24.06 | 24.23 | 2,496,850 | -0.19(-0.78%) |
Jan 04, 2016 | 24.46 | 24.47 | 24.15 | 24.42 | 2,462,150 | -0.39(-1.56%) |
Dec 31, 2015 | 25.00 | 24.80 | 24.80 | 24.80 | 1,845,196 | -0.27(-1.09%) |
Dec 30, 2015 | 25.19 | 25.20 | 24.97 | 25.08 | 1,400,604 | -0.27(-1.05%) |
Dec 29, 2015 | 25.14 | 25.39 | 25.10 | 25.34 | 1,738,851 | +0.36(+1.45%) |
Dec 28, 2015 | 25.11 | 25.11 | 24.83 | 24.98 | 1,562,182 | -0.18(-0.71%) |
Dec 24, 2015 | 25.01 | 25.16 | 25.16 | 25.16 | 1,138,068 | +0.10(+0.38%) |
Dec 23, 2015 | 24.99 | 25.14 | 24.88 | 25.06 | 2,104,609 | +0.25(+1.02%) |
Dec 22, 2015 | 24.92 | 24.93 | 24.60 | 24.81 | 1,856,507 | -0.03(-0.13%) |
Dec 21, 2015 | 25.01 | 25.13 | 24.64 | 24.84 | 3,394,206 | +0.01(+0.03%) |
Dec 18, 2015 | 24.76 | 25.06 | 24.74 | 24.84 | 3,473,613 | -0.07(-0.28%) |
Dec 17, 2015 | 25.16 | 25.31 | 24.76 | 24.91 | 2,920,572 | -0.38(-1.50%) |
Dec 16, 2015 | 24.96 | 25.29 | 24.80 | 25.29 | 2,458,086 | +0.44(+1.78%) |
Dec 15, 2015 | 24.72 | 25.01 | 24.67 | 24.84 | 2,966,037 | +0.31(+1.26%) |
Dec 14, 2015 | 24.61 | 24.77 | 24.29 | 24.53 | 2,641,884 | -0.03(-0.13%) |
Dec 11, 2015 | 24.87 | 24.90 | 24.52 | 24.56 | 2,336,576 | -0.53(-2.09%) |
Dec 10, 2015 | 25.09 | 25.38 | 25.05 | 25.09 | 1,767,017 | -0.01(-0.05%) |
Dec 09, 2015 | 24.89 | 25.52 | 24.89 | 25.10 | 2,886,050 | +0.34(+1.38%) |
Dec 08, 2015 | 24.93 | 25.08 | 24.69 | 24.76 | 2,239,936 | -0.56(-2.20%) |
Dec 07, 2015 | 25.60 | 25.69 | 25.14 | 25.32 | 2,341,689 | -0.66(-2.54%) |
Dec 04, 2015 | 25.76 | 26.06 | 25.55 | 25.98 | 3,099,568 | +0.24(+0.94%) |
Dec 03, 2015 | 26.22 | 26.22 | 25.60 | 25.74 | 3,670,757 | -0.35(-1.34%) |
Dec 02, 2015 | 26.15 | 26.20 | 25.97 | 26.08 | 2,940,404 | -0.11(-0.41%) |
Dec 01, 2015 | 25.96 | 26.28 | 25.81 | 26.19 | 2,020,475 | +0.34(+1.32%) |
Nov 30, 2015 | 25.82 | 26.00 | 25.77 | 25.85 | 1,811,332 | +0.08(+0.29%) |
Nov 27, 2015 | 25.80 | 25.85 | 25.65 | 25.77 | 1,266,027 | -0.10(-0.39%) |
Nov 25, 2015 | 25.98 | 25.88 | 25.88 | 25.88 | 1,770,978 | -0.04(-0.17%) |
Nov 24, 2015 | 25.81 | 26.12 | 25.77 | 25.92 | 2,160,776 | +0.11(+0.44%) |
Nov 23, 2015 | 25.82 | 26.03 | 25.79 | 25.81 | 1,950,844 | -0.11(-0.42%) |
Nov 20, 2015 | 26.10 | 26.18 | 25.88 | 25.91 | 1,522,330 | -0.11(-0.44%) |
Nov 19, 2015 | 26.00 | 26.13 | 25.91 | 26.03 | 1,327,946 | +0.12(+0.46%) |
Nov 18, 2015 | 25.88 | 25.97 | 25.79 | 25.91 | 1,890,525 | +0.06(+0.24%) |
Nov 17, 2015 | 25.76 | 26.00 | 25.64 | 25.84 | 2,214,390 | +0.21(+0.82%) |
Nov 16, 2015 | 25.27 | 25.65 | 25.21 | 25.63 | 2,421,501 | +0.27(+1.07%) |
Nov 13, 2015 | 25.65 | 25.70 | 25.24 | 25.36 | 1,853,543 | -0.38(-1.48%) |
Nov 12, 2015 | 25.84 | 25.90 | 25.67 | 25.74 | 1,593,090 | -0.39(-1.48%) |
Nov 11, 2015 | 26.26 | 26.36 | 26.00 | 26.13 | 1,198,510 | -0.08(-0.31%) |
Nov 10, 2015 | 25.87 | 26.24 | 25.73 | 26.21 | 4,213,949 | +0.26(+1.00%) |
Nov 09, 2015 | 26.05 | 26.07 | 25.77 | 25.95 | 2,322,440 | -0.08(-0.29%) |
Nov 06, 2015 | 25.89 | 26.12 | 25.80 | 26.03 | 2,412,836 | +0.03(+0.10%) |
Nov 05, 2015 | 26.10 | 26.28 | 25.94 | 26.00 | 3,298,445 | -0.06(-0.24%) |
Nov 04, 2015 | 26.19 | 26.31 | 25.94 | 26.07 | 2,270,777 | -0.18(-0.68%) |
Nov 03, 2015 | 26.10 | 26.30 | 25.94 | 26.24 | 1,707,223 | +0.07(+0.27%) |