Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.09 | 26.40 | 23.97 | 26.13 | 11,166,497 | +0.91(+3.61%) |
Jan 28, 2016 | 25.40 | 25.55 | 24.50 | 25.22 | 5,904,829 | +0.24(+0.96%) |
Jan 27, 2016 | 25.38 | 25.56 | 24.81 | 24.98 | 4,471,660 | -0.34(-1.35%) |
Jan 26, 2016 | 24.56 | 25.34 | 24.54 | 25.32 | 4,430,181 | +0.98(+4.03%) |
Jan 25, 2016 | 24.72 | 24.72 | 24.29 | 24.34 | 4,117,955 | -0.44(-1.76%) |
Jan 22, 2016 | 24.86 | 25.31 | 24.59 | 24.78 | 5,276,838 | +0.38(+1.57%) |
Jan 21, 2016 | 24.25 | 24.72 | 23.94 | 24.40 | 5,624,278 | +0.26(+1.06%) |
Jan 20, 2016 | 23.58 | 24.43 | 23.15 | 24.14 | 7,641,323 | +0.16(+0.67%) |
Jan 19, 2016 | 24.37 | 24.41 | 23.59 | 23.98 | 4,485,885 | -0.15(-0.62%) |
Jan 15, 2016 | 24.09 | 24.13 | 24.13 | 24.13 | 6,065,014 | -0.21(-0.87%) |
Jan 14, 2016 | 23.80 | 24.51 | 23.32 | 24.34 | 5,889,371 | +0.75(+3.18%) |
Jan 13, 2016 | 24.11 | 24.32 | 23.50 | 23.59 | 4,980,234 | -0.47(-1.97%) |
Jan 12, 2016 | 24.31 | 24.51 | 23.71 | 24.07 | 3,088,581 | -0.02(-0.09%) |
Jan 11, 2016 | 24.28 | 24.37 | 23.74 | 24.09 | 4,917,968 | +0.00(+0.00%) |
Jan 08, 2016 | 24.54 | 24.73 | 24.00 | 24.09 | 5,254,380 | -0.28(-1.14%) |
Jan 07, 2016 | 24.39 | 24.78 | 24.27 | 24.37 | 5,550,127 | -0.76(-3.03%) |
Jan 06, 2016 | 24.84 | 25.48 | 24.79 | 25.13 | 5,364,341 | +0.01(+0.02%) |
Jan 05, 2016 | 25.24 | 25.33 | 24.75 | 25.12 | 4,049,971 | +0.01(+0.02%) |
Jan 04, 2016 | 24.76 | 25.24 | 24.43 | 25.12 | 5,405,698 | -0.13(-0.51%) |
Dec 31, 2015 | 25.45 | 25.24 | 25.24 | 25.24 | 2,496,718 | -0.33(-1.29%) |
Dec 30, 2015 | 25.73 | 25.95 | 25.55 | 25.57 | 2,006,498 | -0.19(-0.74%) |
Dec 29, 2015 | 25.74 | 25.89 | 25.49 | 25.77 | 2,559,967 | +0.20(+0.79%) |
Dec 28, 2015 | 25.78 | 25.86 | 25.36 | 25.56 | 2,603,250 | -0.24(-0.93%) |
Dec 24, 2015 | 25.87 | 25.80 | 25.80 | 25.80 | 1,358,483 | -0.11(-0.41%) |
Dec 23, 2015 | 25.47 | 25.96 | 25.47 | 25.91 | 4,536,081 | +0.62(+2.44%) |
Dec 22, 2015 | 24.56 | 25.45 | 24.55 | 25.29 | 5,120,617 | +0.92(+3.76%) |
Dec 21, 2015 | 24.26 | 24.62 | 24.16 | 24.38 | 5,534,787 | +0.32(+1.35%) |
Dec 18, 2015 | 24.05 | 24.29 | 23.99 | 24.05 | 9,837,860 | -0.15(-0.62%) |
Dec 17, 2015 | 24.88 | 24.95 | 24.19 | 24.20 | 5,432,759 | -0.68(-2.74%) |
Dec 16, 2015 | 25.14 | 25.29 | 24.49 | 24.88 | 5,135,892 | -0.12(-0.48%) |
Dec 15, 2015 | 24.93 | 25.32 | 24.91 | 25.00 | 4,549,688 | +0.19(+0.78%) |
Dec 14, 2015 | 24.81 | 25.02 | 24.44 | 24.81 | 4,845,191 | +0.14(+0.55%) |
Dec 11, 2015 | 25.04 | 25.59 | 24.50 | 24.67 | 5,171,531 | -0.85(-3.33%) |
Dec 10, 2015 | 25.43 | 25.74 | 25.35 | 25.52 | 3,445,241 | +0.02(+0.08%) |
Dec 09, 2015 | 25.26 | 25.95 | 25.19 | 25.50 | 5,848,003 | +0.20(+0.80%) |
Dec 08, 2015 | 25.40 | 25.53 | 25.06 | 25.30 | 6,223,882 | -0.30(-1.16%) |
Dec 07, 2015 | 25.90 | 25.95 | 25.45 | 25.60 | 4,691,301 | -0.40(-1.53%) |
Dec 04, 2015 | 25.51 | 26.27 | 25.39 | 26.00 | 9,533,819 | +0.52(+2.03%) |
Dec 03, 2015 | 26.05 | 26.05 | 25.21 | 25.48 | 12,416,390 | -1.28(-4.80%) |
Dec 02, 2015 | 26.90 | 27.14 | 26.72 | 26.76 | 4,977,861 | -0.18(-0.66%) |
Dec 01, 2015 | 26.74 | 26.99 | 26.59 | 26.94 | 5,963,975 | -0.19(-0.71%) |
Nov 30, 2015 | 26.98 | 27.21 | 26.64 | 27.13 | 5,290,766 | +0.06(+0.23%) |
Nov 27, 2015 | 26.93 | 27.20 | 26.86 | 27.07 | 1,299,596 | +0.13(+0.47%) |
Nov 25, 2015 | 26.87 | 26.95 | 26.95 | 26.95 | 2,984,312 | +0.07(+0.27%) |
Nov 24, 2015 | 26.56 | 27.02 | 26.49 | 26.87 | 3,068,035 | +0.06(+0.23%) |
Nov 23, 2015 | 26.93 | 27.13 | 26.76 | 26.81 | 2,513,944 | -0.05(-0.19%) |
Nov 20, 2015 | 26.83 | 27.05 | 26.66 | 26.86 | 4,936,905 | +0.20(+0.74%) |
Nov 19, 2015 | 26.87 | 26.89 | 26.40 | 26.66 | 3,732,403 | -0.23(-0.85%) |
Nov 18, 2015 | 26.14 | 26.93 | 26.05 | 26.89 | 4,216,936 | +0.78(+2.98%) |
Nov 17, 2015 | 26.30 | 26.37 | 26.07 | 26.12 | 3,017,334 | -0.18(-0.70%) |
Nov 16, 2015 | 26.09 | 26.35 | 25.88 | 26.30 | 3,567,126 | +0.18(+0.70%) |
Nov 13, 2015 | 26.06 | 26.37 | 25.98 | 26.12 | 2,577,458 | +0.02(+0.06%) |
Nov 12, 2015 | 26.56 | 26.69 | 26.06 | 26.10 | 3,996,594 | -0.65(-2.44%) |
Nov 11, 2015 | 26.98 | 27.01 | 26.63 | 26.75 | 2,833,283 | -0.09(-0.33%) |
Nov 10, 2015 | 26.99 | 27.25 | 26.66 | 26.84 | 4,754,987 | -0.27(-0.98%) |
Nov 09, 2015 | 27.89 | 28.37 | 26.96 | 27.11 | 3,983,566 | -0.98(-3.48%) |
Nov 06, 2015 | 27.84 | 28.23 | 27.64 | 28.09 | 4,851,455 | +0.24(+0.88%) |
Nov 05, 2015 | 27.53 | 27.88 | 27.27 | 27.84 | 3,820,361 | +0.37(+1.36%) |
Nov 04, 2015 | 27.39 | 27.79 | 27.26 | 27.47 | 4,163,149 | -0.24(-0.88%) |
Nov 03, 2015 | 27.88 | 28.08 | 27.45 | 27.71 | 4,834,461 | -0.25(-0.89%) |