Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.16 | 24.82 | 24.08 | 24.66 | 7,917,699 | +0.57(+2.36%) |
Jan 28, 2016 | 24.30 | 24.41 | 23.72 | 24.09 | 2,063,613 | +0.13(+0.55%) |
Jan 27, 2016 | 24.22 | 24.46 | 23.76 | 23.96 | 1,227,238 | -0.33(-1.37%) |
Jan 26, 2016 | 23.44 | 24.41 | 23.34 | 24.29 | 1,907,545 | +1.03(+4.44%) |
Jan 25, 2016 | 23.34 | 23.89 | 23.17 | 23.26 | 2,344,990 | -0.38(-1.63%) |
Jan 22, 2016 | 23.75 | 24.20 | 23.35 | 23.64 | 1,437,973 | +0.27(+1.16%) |
Jan 21, 2016 | 22.89 | 23.53 | 22.70 | 23.37 | 1,507,427 | +0.47(+2.06%) |
Jan 20, 2016 | 22.78 | 23.11 | 22.06 | 22.90 | 1,362,558 | -0.26(-1.13%) |
Jan 19, 2016 | 23.95 | 23.95 | 23.02 | 23.16 | 1,362,473 | -0.55(-2.32%) |
Jan 15, 2016 | 23.33 | 23.71 | 23.71 | 23.71 | 1,868,152 | -0.28(-1.17%) |
Jan 14, 2016 | 23.36 | 24.18 | 23.08 | 23.99 | 2,884,910 | +0.72(+3.08%) |
Jan 13, 2016 | 23.73 | 23.91 | 23.18 | 23.27 | 1,516,351 | -0.36(-1.52%) |
Jan 12, 2016 | 23.71 | 23.80 | 23.27 | 23.63 | 1,546,558 | +0.19(+0.82%) |
Jan 11, 2016 | 23.82 | 23.91 | 23.27 | 23.44 | 1,859,288 | -0.29(-1.22%) |
Jan 08, 2016 | 23.24 | 23.81 | 22.99 | 23.73 | 2,968,405 | +0.59(+2.53%) |
Jan 07, 2016 | 23.51 | 23.57 | 23.02 | 23.14 | 1,007,959 | -0.77(-3.22%) |
Jan 06, 2016 | 24.09 | 24.25 | 23.66 | 23.91 | 945,889 | -0.56(-2.29%) |
Jan 05, 2016 | 24.88 | 25.01 | 24.28 | 24.47 | 1,511,388 | -0.40(-1.62%) |
Jan 04, 2016 | 24.64 | 24.90 | 24.44 | 24.88 | 1,029,124 | -0.20(-0.80%) |
Dec 31, 2015 | 25.15 | 25.08 | 25.08 | 25.08 | 720,357 | -0.20(-0.80%) |
Dec 30, 2015 | 25.30 | 25.42 | 25.07 | 25.28 | 761,448 | +0.01(+0.03%) |
Dec 29, 2015 | 25.30 | 25.49 | 25.09 | 25.27 | 834,630 | +0.18(+0.73%) |
Dec 28, 2015 | 25.23 | 25.26 | 24.94 | 25.09 | 927,181 | -0.25(-0.97%) |
Dec 24, 2015 | 25.30 | 25.33 | 25.33 | 25.33 | 379,664 | +0.04(+0.14%) |
Dec 23, 2015 | 25.11 | 25.43 | 24.88 | 25.30 | 1,162,229 | +0.42(+1.69%) |
Dec 22, 2015 | 24.67 | 25.02 | 24.55 | 24.88 | 762,991 | +0.29(+1.17%) |
Dec 21, 2015 | 24.45 | 24.59 | 24.24 | 24.59 | 833,030 | +0.24(+0.97%) |
Dec 18, 2015 | 24.45 | 24.53 | 24.28 | 24.35 | 1,937,821 | -0.15(-0.61%) |
Dec 17, 2015 | 24.46 | 24.70 | 24.15 | 24.50 | 1,452,342 | +0.06(+0.25%) |
Dec 16, 2015 | 24.13 | 24.52 | 24.04 | 24.44 | 724,514 | +0.40(+1.67%) |
Dec 15, 2015 | 23.85 | 24.10 | 23.66 | 24.04 | 1,496,889 | +0.28(+1.18%) |
Dec 14, 2015 | 23.88 | 23.91 | 23.48 | 23.76 | 1,291,845 | -0.07(-0.29%) |
Dec 11, 2015 | 23.96 | 24.08 | 23.66 | 23.83 | 807,964 | -0.43(-1.77%) |
Dec 10, 2015 | 24.44 | 24.60 | 24.23 | 24.25 | 682,243 | -0.11(-0.47%) |
Dec 09, 2015 | 24.43 | 24.67 | 24.26 | 24.37 | 1,083,706 | -0.12(-0.50%) |
Dec 08, 2015 | 24.74 | 24.80 | 24.36 | 24.49 | 885,462 | -0.53(-2.13%) |
Dec 07, 2015 | 25.47 | 25.47 | 24.84 | 25.02 | 1,033,468 | -0.53(-2.09%) |
Dec 04, 2015 | 25.75 | 25.93 | 25.34 | 25.56 | 940,942 | -0.18(-0.71%) |
Dec 03, 2015 | 26.28 | 26.39 | 25.55 | 25.74 | 961,538 | -0.45(-1.73%) |
Dec 02, 2015 | 26.85 | 26.93 | 26.18 | 26.19 | 931,607 | -0.71(-2.65%) |
Dec 01, 2015 | 27.38 | 27.53 | 26.66 | 26.91 | 774,498 | -0.41(-1.50%) |
Nov 30, 2015 | 27.48 | 27.73 | 27.15 | 27.32 | 1,214,676 | -0.05(-0.19%) |
Nov 27, 2015 | 27.22 | 27.45 | 26.99 | 27.37 | 600,180 | +0.16(+0.58%) |
Nov 25, 2015 | 26.32 | 27.21 | 27.21 | 27.21 | 1,211,326 | +0.66(+2.49%) |
Nov 24, 2015 | 26.43 | 26.59 | 26.14 | 26.55 | 1,305,907 | -0.04(-0.16%) |
Nov 23, 2015 | 26.81 | 27.03 | 26.38 | 26.59 | 786,057 | -0.19(-0.71%) |
Nov 20, 2015 | 26.52 | 26.81 | 26.50 | 26.79 | 1,779,381 | +0.26(+0.98%) |
Nov 19, 2015 | 25.95 | 26.53 | 25.80 | 26.52 | 991,020 | +0.45(+1.73%) |
Nov 18, 2015 | 25.65 | 26.08 | 25.57 | 26.07 | 1,142,724 | +0.50(+1.94%) |
Nov 17, 2015 | 26.06 | 26.18 | 25.40 | 25.58 | 887,724 | -0.37(-1.44%) |
Nov 16, 2015 | 25.72 | 26.10 | 25.63 | 25.95 | 721,257 | +0.11(+0.44%) |
Nov 13, 2015 | 25.77 | 26.12 | 25.64 | 25.84 | 368,105 | +0.00(+0.00%) |
Nov 12, 2015 | 26.66 | 26.66 | 25.83 | 25.84 | 873,827 | -1.05(-3.91%) |
Nov 11, 2015 | 26.80 | 27.11 | 26.60 | 26.89 | 690,501 | +0.18(+0.68%) |
Nov 10, 2015 | 26.28 | 26.70 | 26.12 | 26.71 | 421,644 | +0.35(+1.32%) |
Nov 09, 2015 | 26.59 | 26.66 | 26.12 | 26.36 | 396,197 | -0.28(-1.05%) |
Nov 06, 2015 | 26.74 | 26.93 | 26.37 | 26.64 | 340,025 | -0.25(-0.94%) |
Nov 05, 2015 | 26.93 | 26.97 | 26.51 | 26.89 | 340,744 | +0.04(+0.16%) |
Nov 04, 2015 | 26.75 | 26.96 | 26.67 | 26.85 | 529,998 | +0.10(+0.36%) |
Nov 03, 2015 | 26.34 | 26.82 | 26.22 | 26.75 | 453,805 | +0.27(+1.02%) |