Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.50 | 29.07 | 28.46 | 29.07 | 6,429,888 | +0.81(+2.85%) |
Jan 28, 2016 | 28.46 | 28.69 | 28.19 | 28.26 | 3,145,396 | -0.14(-0.48%) |
Jan 27, 2016 | 28.51 | 28.65 | 28.22 | 28.40 | 3,078,393 | -0.25(-0.86%) |
Jan 26, 2016 | 28.07 | 28.64 | 27.97 | 28.64 | 2,342,345 | +0.66(+2.37%) |
Jan 25, 2016 | 28.01 | 28.25 | 27.53 | 27.98 | 2,821,538 | +0.09(+0.34%) |
Jan 22, 2016 | 27.39 | 27.90 | 27.36 | 27.89 | 3,023,379 | +0.71(+2.61%) |
Jan 21, 2016 | 26.59 | 27.54 | 26.27 | 27.18 | 3,341,558 | +0.74(+2.79%) |
Jan 20, 2016 | 26.88 | 26.96 | 25.65 | 26.44 | 3,045,362 | -0.58(-2.13%) |
Jan 19, 2016 | 26.81 | 27.11 | 26.69 | 27.01 | 2,613,700 | +0.37(+1.38%) |
Jan 15, 2016 | 25.92 | 26.65 | 26.65 | 26.65 | 2,891,627 | +0.44(+1.69%) |
Jan 14, 2016 | 26.28 | 26.48 | 26.00 | 26.20 | 1,411,178 | -0.02(-0.08%) |
Jan 13, 2016 | 26.65 | 26.96 | 26.21 | 26.22 | 1,599,890 | -0.39(-1.46%) |
Jan 12, 2016 | 26.81 | 26.83 | 26.48 | 26.61 | 1,816,346 | -0.09(-0.33%) |
Jan 11, 2016 | 26.21 | 26.89 | 26.16 | 26.70 | 2,029,293 | +0.57(+2.18%) |
Jan 08, 2016 | 26.57 | 26.75 | 26.08 | 26.13 | 1,427,103 | -0.31(-1.19%) |
Jan 07, 2016 | 26.28 | 26.83 | 26.28 | 26.45 | 1,828,123 | -0.60(-2.21%) |
Jan 06, 2016 | 26.84 | 27.14 | 26.84 | 27.04 | 1,583,510 | +0.05(+0.20%) |
Jan 05, 2016 | 26.51 | 27.05 | 26.49 | 26.99 | 1,733,839 | +0.48(+1.82%) |
Jan 04, 2016 | 26.71 | 26.75 | 26.26 | 26.51 | 1,630,375 | -0.33(-1.22%) |
Dec 31, 2015 | 26.89 | 26.83 | 26.83 | 26.83 | 1,510,440 | -0.07(-0.25%) |
Dec 30, 2015 | 26.96 | 27.05 | 26.81 | 26.90 | 1,296,116 | -0.05(-0.20%) |
Dec 29, 2015 | 26.80 | 27.02 | 26.75 | 26.95 | 1,294,420 | +0.22(+0.83%) |
Dec 28, 2015 | 26.47 | 26.76 | 26.38 | 26.73 | 1,368,572 | +0.25(+0.94%) |
Dec 24, 2015 | 26.36 | 26.49 | 26.49 | 26.49 | 690,593 | +0.09(+0.33%) |
Dec 23, 2015 | 26.28 | 26.42 | 26.24 | 26.40 | 2,333,681 | +0.13(+0.48%) |
Dec 22, 2015 | 26.36 | 26.57 | 26.26 | 26.27 | 1,413,148 | -0.03(-0.10%) |
Dec 21, 2015 | 26.59 | 26.60 | 26.15 | 26.30 | 1,254,771 | +0.01(+0.03%) |
Dec 18, 2015 | 26.32 | 26.55 | 26.20 | 26.29 | 4,458,615 | -0.05(-0.20%) |
Dec 17, 2015 | 26.39 | 26.42 | 26.19 | 26.34 | 1,685,670 | +0.05(+0.18%) |
Dec 16, 2015 | 25.84 | 26.36 | 25.79 | 26.30 | 2,020,703 | +0.56(+2.19%) |
Dec 15, 2015 | 25.61 | 25.95 | 25.55 | 25.73 | 3,796,969 | +0.50(+1.96%) |
Dec 14, 2015 | 25.15 | 25.26 | 25.00 | 25.24 | 1,371,754 | +0.03(+0.11%) |
Dec 11, 2015 | 25.13 | 25.35 | 25.05 | 25.21 | 1,429,887 | -0.04(-0.16%) |
Dec 10, 2015 | 25.62 | 25.76 | 25.22 | 25.25 | 1,087,951 | -0.32(-1.26%) |
Dec 09, 2015 | 25.63 | 25.89 | 25.49 | 25.57 | 1,277,728 | -0.25(-0.96%) |
Dec 08, 2015 | 25.94 | 26.02 | 25.40 | 25.82 | 1,493,852 | -0.09(-0.34%) |
Dec 07, 2015 | 25.88 | 26.02 | 25.75 | 25.91 | 1,101,749 | +0.02(+0.08%) |
Dec 04, 2015 | 25.47 | 25.95 | 25.31 | 25.89 | 1,612,726 | +0.52(+2.03%) |
Dec 03, 2015 | 25.64 | 25.80 | 25.31 | 25.37 | 1,380,467 | -0.37(-1.43%) |
Dec 02, 2015 | 26.05 | 26.05 | 25.60 | 25.74 | 2,358,428 | -0.42(-1.59%) |
Dec 01, 2015 | 25.84 | 26.18 | 25.84 | 26.16 | 2,177,107 | +0.39(+1.51%) |
Nov 30, 2015 | 25.92 | 26.06 | 25.70 | 25.77 | 2,008,124 | -0.10(-0.39%) |
Nov 27, 2015 | 25.57 | 25.90 | 25.57 | 25.87 | 676,648 | +0.25(+0.99%) |
Nov 25, 2015 | 25.71 | 25.61 | 25.61 | 25.61 | 833,876 | -0.04(-0.16%) |
Nov 24, 2015 | 25.47 | 25.67 | 25.27 | 25.65 | 1,753,506 | +0.01(+0.05%) |
Nov 23, 2015 | 25.66 | 25.78 | 25.55 | 25.64 | 1,413,051 | +0.01(+0.05%) |
Nov 20, 2015 | 25.43 | 25.68 | 25.33 | 25.63 | 1,682,921 | +0.26(+1.03%) |
Nov 19, 2015 | 25.15 | 25.41 | 25.07 | 25.37 | 1,731,413 | +0.25(+1.01%) |
Nov 18, 2015 | 24.80 | 25.13 | 24.76 | 25.11 | 1,573,699 | +0.32(+1.30%) |
Nov 17, 2015 | 24.63 | 24.92 | 24.53 | 24.79 | 1,555,067 | +0.07(+0.30%) |
Nov 16, 2015 | 24.43 | 24.72 | 24.34 | 24.72 | 1,886,387 | +0.28(+1.15%) |
Nov 13, 2015 | 24.59 | 24.74 | 24.21 | 24.43 | 1,732,930 | -0.06(-0.25%) |
Nov 12, 2015 | 24.64 | 24.82 | 24.48 | 24.50 | 5,709,018 | -0.19(-0.79%) |
Nov 11, 2015 | 24.60 | 24.84 | 24.43 | 24.69 | 1,570,480 | +0.13(+0.55%) |
Nov 10, 2015 | 24.12 | 24.56 | 24.11 | 24.56 | 2,916,011 | +0.47(+1.95%) |
Nov 09, 2015 | 24.37 | 24.39 | 23.90 | 24.09 | 2,447,313 | -0.34(-1.40%) |
Nov 06, 2015 | 25.53 | 25.53 | 24.34 | 24.43 | 2,554,374 | -1.42(-5.50%) |
Nov 05, 2015 | 25.65 | 26.03 | 25.49 | 25.85 | 1,788,446 | +0.17(+0.65%) |
Nov 04, 2015 | 25.91 | 25.98 | 25.50 | 25.68 | 1,536,285 | -0.23(-0.88%) |
Nov 03, 2015 | 25.43 | 25.94 | 25.33 | 25.91 | 2,300,852 | +0.09(+0.36%) |