Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.60 | 24.89 | 24.59 | 24.86 | 858,767 | +0.41(+1.68%) |
Jan 28, 2016 | 24.62 | 24.67 | 24.26 | 24.45 | 936,417 | +0.32(+1.32%) |
Jan 27, 2016 | 24.19 | 24.49 | 24.01 | 24.13 | 1,240,354 | -0.18(-0.75%) |
Jan 26, 2016 | 23.98 | 24.32 | 23.96 | 24.31 | 1,262,142 | +0.54(+2.26%) |
Jan 25, 2016 | 23.98 | 24.06 | 23.78 | 23.78 | 1,077,901 | -0.32(-1.32%) |
Jan 22, 2016 | 24.01 | 24.15 | 23.94 | 24.09 | 734,998 | +0.66(+2.84%) |
Jan 21, 2016 | 23.07 | 23.56 | 22.91 | 23.43 | 1,495,304 | +0.28(+1.22%) |
Jan 20, 2016 | 23.17 | 23.29 | 22.67 | 23.15 | 3,083,035 | -0.44(-1.85%) |
Jan 19, 2016 | 23.76 | 23.78 | 23.42 | 23.58 | 1,686,995 | +0.21(+0.90%) |
Jan 15, 2016 | 23.46 | 23.37 | 23.37 | 23.37 | 2,138,310 | -0.91(-3.75%) |
Jan 14, 2016 | 24.06 | 24.42 | 23.89 | 24.29 | 1,137,293 | +0.28(+1.18%) |
Jan 13, 2016 | 24.55 | 24.61 | 23.94 | 24.00 | 2,512,525 | -0.41(-1.68%) |
Jan 12, 2016 | 24.50 | 24.54 | 24.18 | 24.41 | 1,274,525 | +0.06(+0.26%) |
Jan 11, 2016 | 24.57 | 24.58 | 24.13 | 24.35 | 1,659,509 | +0.09(+0.38%) |
Jan 08, 2016 | 24.62 | 24.66 | 24.22 | 24.26 | 1,401,651 | -0.21(-0.86%) |
Jan 07, 2016 | 24.54 | 24.79 | 24.43 | 24.47 | 1,487,081 | -0.68(-2.72%) |
Jan 06, 2016 | 25.03 | 25.19 | 24.98 | 25.15 | 1,413,284 | -0.50(-1.95%) |
Jan 05, 2016 | 25.61 | 25.65 | 25.43 | 25.65 | 518,180 | -0.19(-0.74%) |
Jan 04, 2016 | 25.81 | 25.84 | 25.50 | 25.84 | 939,335 | -0.30(-1.15%) |
Dec 31, 2015 | 26.29 | 26.14 | 26.14 | 26.14 | 1,286,983 | -0.25(-0.93%) |
Dec 30, 2015 | 26.53 | 26.54 | 26.39 | 26.39 | 1,320,786 | -0.18(-0.69%) |
Dec 29, 2015 | 26.45 | 26.63 | 26.44 | 26.57 | 1,388,526 | +0.43(+1.64%) |
Dec 28, 2015 | 26.15 | 26.18 | 26.05 | 26.14 | 1,617,179 | -0.13(-0.49%) |
Dec 24, 2015 | 26.31 | 26.27 | 26.27 | 26.27 | 640,142 | +0.08(+0.31%) |
Dec 23, 2015 | 25.90 | 26.20 | 25.90 | 26.19 | 2,158,796 | +0.56(+2.20%) |
Dec 22, 2015 | 25.52 | 25.66 | 25.46 | 25.62 | 2,322,024 | +0.15(+0.61%) |
Dec 21, 2015 | 25.57 | 25.66 | 25.36 | 25.47 | 3,719,187 | +0.16(+0.64%) |
Dec 18, 2015 | 25.39 | 25.47 | 25.29 | 25.31 | 1,585,689 | -0.09(-0.34%) |
Dec 17, 2015 | 25.66 | 25.69 | 25.39 | 25.39 | 1,960,411 | -0.37(-1.43%) |
Dec 16, 2015 | 25.53 | 25.84 | 25.41 | 25.76 | 1,822,190 | +0.50(+1.99%) |
Dec 15, 2015 | 25.27 | 25.34 | 25.18 | 25.26 | 1,318,038 | +0.09(+0.36%) |
Dec 14, 2015 | 25.18 | 25.25 | 24.93 | 25.17 | 2,001,660 | -0.04(-0.18%) |
Dec 11, 2015 | 25.37 | 25.41 | 25.16 | 25.21 | 1,645,051 | -0.53(-2.06%) |
Dec 10, 2015 | 25.81 | 25.91 | 25.73 | 25.74 | 1,648,463 | -0.04(-0.14%) |
Dec 09, 2015 | 25.83 | 26.07 | 25.61 | 25.78 | 1,377,547 | +0.04(+0.14%) |
Dec 08, 2015 | 25.73 | 25.89 | 25.67 | 25.74 | 1,206,653 | -0.52(-1.98%) |
Dec 07, 2015 | 26.37 | 26.39 | 26.19 | 26.26 | 932,573 | -0.41(-1.55%) |
Dec 04, 2015 | 26.42 | 26.72 | 26.42 | 26.67 | 1,109,014 | +0.14(+0.54%) |
Dec 03, 2015 | 26.82 | 26.82 | 26.47 | 26.53 | 1,130,079 | -0.13(-0.47%) |
Dec 02, 2015 | 26.79 | 26.89 | 26.60 | 26.66 | 1,320,842 | -0.31(-1.13%) |
Dec 01, 2015 | 26.83 | 26.98 | 26.83 | 26.96 | 1,015,221 | +0.36(+1.35%) |
Nov 30, 2015 | 26.58 | 26.69 | 26.57 | 26.60 | 945,898 | +0.03(+0.10%) |
Nov 27, 2015 | 26.59 | 26.60 | 26.54 | 26.58 | 329,121 | -0.05(-0.20%) |
Nov 25, 2015 | 26.64 | 26.63 | 26.63 | 26.63 | 922,523 | -0.06(-0.24%) |
Nov 24, 2015 | 26.46 | 26.72 | 26.44 | 26.69 | 903,992 | +0.04(+0.17%) |
Nov 23, 2015 | 26.68 | 26.81 | 26.59 | 26.65 | 841,722 | -0.13(-0.47%) |
Nov 20, 2015 | 26.98 | 27.02 | 26.77 | 26.77 | 805,546 | -0.11(-0.40%) |
Nov 19, 2015 | 26.87 | 26.99 | 26.87 | 26.88 | 576,544 | +0.34(+1.29%) |
Nov 18, 2015 | 26.40 | 26.56 | 26.33 | 26.54 | 882,667 | +0.30(+1.13%) |
Nov 17, 2015 | 26.32 | 26.41 | 26.20 | 26.24 | 675,667 | +0.04(+0.17%) |
Nov 16, 2015 | 25.80 | 26.20 | 25.80 | 26.20 | 574,282 | +0.40(+1.57%) |
Nov 13, 2015 | 25.88 | 25.90 | 25.72 | 25.80 | 715,196 | -0.25(-0.96%) |
Nov 12, 2015 | 26.12 | 26.23 | 26.05 | 26.05 | 747,493 | -0.24(-0.92%) |
Nov 11, 2015 | 26.43 | 26.46 | 26.28 | 26.29 | 833,852 | +0.05(+0.21%) |
Nov 10, 2015 | 26.14 | 26.27 | 26.11 | 26.23 | 585,892 | -0.03(-0.10%) |
Nov 09, 2015 | 26.40 | 26.42 | 26.17 | 26.26 | 843,574 | -0.39(-1.48%) |
Nov 06, 2015 | 26.65 | 26.75 | 26.50 | 26.66 | 608,127 | -0.31(-1.16%) |
Nov 05, 2015 | 27.08 | 27.11 | 26.90 | 26.97 | 377,564 | -0.10(-0.36%) |
Nov 04, 2015 | 27.27 | 27.31 | 27.01 | 27.07 | 504,339 | -0.25(-0.92%) |
Nov 03, 2015 | 27.06 | 27.37 | 27.05 | 27.32 | 605,317 | +0.21(+0.76%) |