Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.68 | 24.93 | 24.68 | 24.91 | 907,336 | +0.69(+2.85%) |
Jan 28, 2016 | 24.29 | 24.35 | 24.14 | 24.22 | 1,453,160 | +0.17(+0.71%) |
Jan 27, 2016 | 24.21 | 24.34 | 23.97 | 24.05 | 758,018 | -0.17(-0.71%) |
Jan 26, 2016 | 23.99 | 24.23 | 23.91 | 24.22 | 669,750 | +0.40(+1.68%) |
Jan 25, 2016 | 23.94 | 24.03 | 23.81 | 23.82 | 975,830 | -0.20(-0.85%) |
Jan 22, 2016 | 23.86 | 24.06 | 23.82 | 24.02 | 1,938,372 | +0.54(+2.30%) |
Jan 21, 2016 | 23.25 | 23.62 | 23.14 | 23.49 | 2,908,175 | +0.11(+0.45%) |
Jan 20, 2016 | 23.54 | 23.64 | 22.72 | 23.38 | 8,200,674 | -0.53(-2.20%) |
Jan 19, 2016 | 24.08 | 24.15 | 23.72 | 23.91 | 1,190,324 | +0.13(+0.55%) |
Jan 15, 2016 | 23.82 | 23.77 | 23.77 | 23.77 | 1,199,249 | -0.74(-3.00%) |
Jan 14, 2016 | 24.45 | 24.64 | 24.26 | 24.51 | 803,900 | +0.22(+0.89%) |
Jan 13, 2016 | 24.69 | 24.80 | 24.23 | 24.29 | 4,756,857 | -0.27(-1.10%) |
Jan 12, 2016 | 24.60 | 24.68 | 24.39 | 24.56 | 696,510 | +0.11(+0.43%) |
Jan 11, 2016 | 24.58 | 24.66 | 24.26 | 24.46 | 745,992 | +0.09(+0.38%) |
Jan 08, 2016 | 24.73 | 24.74 | 24.32 | 24.37 | 1,019,231 | -0.34(-1.36%) |
Jan 07, 2016 | 24.83 | 24.99 | 24.70 | 24.70 | 782,764 | -0.58(-2.29%) |
Jan 06, 2016 | 25.15 | 25.30 | 25.14 | 25.28 | 2,267,490 | -0.26(-1.00%) |
Jan 05, 2016 | 25.48 | 25.56 | 25.38 | 25.54 | 548,515 | +0.04(+0.15%) |
Jan 04, 2016 | 25.32 | 25.50 | 25.18 | 25.50 | 1,540,893 | -0.23(-0.89%) |
Dec 31, 2015 | 25.79 | 25.73 | 25.73 | 25.73 | 1,249,731 | -0.25(-0.96%) |
Dec 30, 2015 | 26.04 | 26.10 | 25.97 | 25.98 | 1,182,949 | -0.18(-0.70%) |
Dec 29, 2015 | 26.20 | 26.21 | 26.06 | 26.16 | 1,170,499 | +0.27(+1.04%) |
Dec 28, 2015 | 25.87 | 25.99 | 25.79 | 25.89 | 1,894,991 | -0.17(-0.66%) |
Dec 24, 2015 | 25.95 | 26.06 | 26.06 | 26.06 | 430,768 | +0.04(+0.15%) |
Dec 23, 2015 | 25.89 | 26.04 | 25.85 | 26.02 | 1,373,500 | +0.26(+1.00%) |
Dec 22, 2015 | 25.74 | 25.81 | 25.64 | 25.77 | 1,156,166 | +0.12(+0.49%) |
Dec 21, 2015 | 25.82 | 25.83 | 25.54 | 25.64 | 978,380 | +0.09(+0.36%) |
Dec 18, 2015 | 25.70 | 25.75 | 25.55 | 25.55 | 1,650,967 | -0.07(-0.28%) |
Dec 17, 2015 | 25.92 | 25.92 | 25.59 | 25.62 | 1,460,556 | -0.38(-1.46%) |
Dec 16, 2015 | 25.78 | 26.05 | 25.70 | 26.00 | 1,305,387 | +0.53(+2.08%) |
Dec 15, 2015 | 25.49 | 25.57 | 25.41 | 25.47 | 1,279,624 | +0.08(+0.33%) |
Dec 14, 2015 | 25.47 | 25.49 | 25.16 | 25.39 | 1,186,903 | +0.12(+0.49%) |
Dec 11, 2015 | 25.35 | 25.43 | 25.19 | 25.26 | 1,013,140 | -0.43(-1.68%) |
Dec 10, 2015 | 25.81 | 25.86 | 25.67 | 25.69 | 656,625 | -0.08(-0.33%) |
Dec 09, 2015 | 25.88 | 26.07 | 25.69 | 25.78 | 1,686,546 | -0.07(-0.28%) |
Dec 08, 2015 | 25.88 | 25.99 | 25.84 | 25.85 | 1,135,276 | -0.27(-1.03%) |
Dec 07, 2015 | 26.25 | 26.32 | 26.05 | 26.12 | 598,618 | -0.23(-0.87%) |
Dec 04, 2015 | 26.05 | 26.35 | 26.02 | 26.35 | 932,227 | +0.22(+0.85%) |
Dec 03, 2015 | 26.41 | 26.41 | 26.05 | 26.13 | 1,322,970 | -0.18(-0.67%) |
Dec 02, 2015 | 26.50 | 26.54 | 26.25 | 26.30 | 1,180,894 | -0.38(-1.42%) |
Dec 01, 2015 | 26.52 | 26.68 | 26.48 | 26.68 | 689,635 | +0.49(+1.87%) |
Nov 30, 2015 | 26.15 | 26.25 | 26.05 | 26.19 | 1,144,945 | +0.01(+0.05%) |
Nov 27, 2015 | 26.16 | 26.22 | 26.14 | 26.18 | 107,864 | -0.12(-0.47%) |
Nov 25, 2015 | 26.35 | 26.30 | 26.30 | 26.30 | 469,686 | +0.01(+0.02%) |
Nov 24, 2015 | 26.07 | 26.35 | 26.07 | 26.30 | 646,073 | -0.02(-0.07%) |
Nov 23, 2015 | 26.50 | 26.54 | 26.29 | 26.32 | 1,125,215 | -0.28(-1.06%) |
Nov 20, 2015 | 26.64 | 26.71 | 26.58 | 26.60 | 428,741 | +0.12(+0.44%) |
Nov 19, 2015 | 26.48 | 26.61 | 26.45 | 26.48 | 1,131,179 | +0.15(+0.57%) |
Nov 18, 2015 | 26.15 | 26.34 | 26.07 | 26.33 | 483,496 | +0.19(+0.73%) |
Nov 17, 2015 | 26.15 | 26.23 | 26.07 | 26.14 | 694,439 | +0.12(+0.48%) |
Nov 16, 2015 | 25.75 | 26.02 | 25.71 | 26.01 | 483,968 | +0.34(+1.32%) |
Nov 13, 2015 | 25.77 | 25.81 | 25.65 | 25.67 | 541,636 | -0.12(-0.48%) |
Nov 12, 2015 | 25.92 | 25.95 | 25.79 | 25.80 | 356,386 | -0.21(-0.80%) |
Nov 11, 2015 | 26.05 | 26.11 | 25.99 | 26.01 | 420,655 | +0.21(+0.81%) |
Nov 10, 2015 | 25.57 | 25.83 | 25.56 | 25.80 | 3,215,409 | +0.00(+0.00%) |
Nov 09, 2015 | 26.02 | 26.04 | 25.69 | 25.80 | 806,704 | -0.66(-2.49%) |
Nov 06, 2015 | 26.49 | 26.55 | 26.35 | 26.46 | 1,023,617 | -0.33(-1.24%) |
Nov 05, 2015 | 26.77 | 26.83 | 26.72 | 26.79 | 925,127 | +0.05(+0.17%) |
Nov 04, 2015 | 26.92 | 26.96 | 26.68 | 26.75 | 1,355,764 | -0.39(-1.45%) |
Nov 03, 2015 | 26.99 | 27.17 | 26.90 | 27.14 | 703,880 | -0.11(-0.41%) |