Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.79 | 26.34 | 25.68 | 26.15 | 6,061,476 | +0.49(+1.90%) |
Jan 28, 2016 | 25.35 | 25.67 | 25.07 | 25.66 | 4,193,207 | +0.42(+1.68%) |
Jan 27, 2016 | 25.01 | 25.62 | 24.72 | 25.24 | 7,461,175 | +0.80(+3.28%) |
Jan 26, 2016 | 23.84 | 24.62 | 23.84 | 24.44 | 4,625,317 | +0.55(+2.29%) |
Jan 25, 2016 | 24.16 | 24.27 | 23.80 | 23.89 | 4,518,081 | -0.44(-1.80%) |
Jan 22, 2016 | 24.41 | 24.43 | 24.06 | 24.33 | 2,917,616 | +0.51(+2.14%) |
Jan 21, 2016 | 23.63 | 24.05 | 23.30 | 23.82 | 3,488,578 | +0.31(+1.32%) |
Jan 20, 2016 | 23.33 | 23.66 | 22.92 | 23.51 | 3,582,117 | -0.25(-1.03%) |
Jan 19, 2016 | 24.36 | 24.47 | 23.46 | 23.75 | 4,619,446 | -0.39(-1.62%) |
Jan 15, 2016 | 23.85 | 24.14 | 24.14 | 24.14 | 4,187,428 | -0.48(-1.96%) |
Jan 14, 2016 | 24.16 | 24.77 | 23.91 | 24.63 | 3,154,534 | +0.65(+2.69%) |
Jan 13, 2016 | 24.52 | 24.66 | 23.84 | 23.98 | 4,199,029 | -0.38(-1.57%) |
Jan 12, 2016 | 24.37 | 24.64 | 24.04 | 24.36 | 3,975,862 | +0.52(+2.18%) |
Jan 11, 2016 | 24.10 | 24.26 | 23.55 | 23.84 | 3,777,705 | -0.14(-0.57%) |
Jan 08, 2016 | 24.12 | 24.37 | 23.95 | 23.98 | 3,516,421 | -0.03(-0.11%) |
Jan 07, 2016 | 24.35 | 24.57 | 24.00 | 24.01 | 4,019,436 | -0.81(-3.26%) |
Jan 06, 2016 | 24.90 | 25.11 | 24.70 | 24.82 | 3,198,898 | -0.56(-2.19%) |
Jan 05, 2016 | 25.63 | 25.73 | 25.19 | 25.37 | 3,407,768 | -0.25(-0.99%) |
Jan 04, 2016 | 25.56 | 25.66 | 25.27 | 25.63 | 2,928,477 | -0.36(-1.40%) |
Dec 31, 2015 | 26.36 | 25.99 | 25.99 | 25.99 | 2,147,940 | -0.50(-1.89%) |
Dec 30, 2015 | 26.63 | 26.80 | 26.48 | 26.49 | 1,447,564 | -0.22(-0.82%) |
Dec 29, 2015 | 26.44 | 26.81 | 26.37 | 26.71 | 2,126,591 | +0.37(+1.42%) |
Dec 28, 2015 | 26.32 | 26.36 | 26.04 | 26.34 | 1,407,972 | -0.03(-0.10%) |
Dec 24, 2015 | 26.55 | 26.37 | 26.37 | 26.37 | 795,972 | -0.19(-0.72%) |
Dec 23, 2015 | 26.22 | 26.59 | 26.13 | 26.56 | 2,907,076 | +0.47(+1.81%) |
Dec 22, 2015 | 25.61 | 26.09 | 25.60 | 26.08 | 2,487,322 | +0.51(+2.01%) |
Dec 21, 2015 | 25.82 | 25.94 | 25.40 | 25.57 | 3,400,357 | -0.11(-0.44%) |
Dec 18, 2015 | 25.96 | 25.96 | 25.66 | 25.68 | 7,023,589 | -0.25(-0.98%) |
Dec 17, 2015 | 26.08 | 26.11 | 25.62 | 25.94 | 3,944,809 | -0.09(-0.35%) |
Dec 16, 2015 | 25.96 | 26.05 | 25.63 | 26.03 | 3,676,223 | +0.43(+1.67%) |
Dec 15, 2015 | 25.45 | 25.79 | 25.34 | 25.60 | 3,516,735 | +0.35(+1.41%) |
Dec 14, 2015 | 25.22 | 25.27 | 24.72 | 25.25 | 4,220,543 | +0.54(+2.17%) |
Dec 11, 2015 | 24.87 | 25.14 | 24.65 | 24.71 | 2,154,218 | -0.49(-1.95%) |
Dec 10, 2015 | 25.07 | 25.37 | 25.03 | 25.20 | 2,412,761 | +0.11(+0.44%) |
Dec 09, 2015 | 25.36 | 25.64 | 24.95 | 25.09 | 3,054,799 | -0.34(-1.32%) |
Dec 08, 2015 | 25.71 | 25.84 | 25.41 | 25.43 | 3,963,250 | -0.45(-1.76%) |
Dec 07, 2015 | 26.35 | 26.42 | 25.66 | 25.88 | 4,311,297 | -0.51(-1.93%) |
Dec 04, 2015 | 25.75 | 26.54 | 25.73 | 26.39 | 4,639,123 | +0.66(+2.55%) |
Dec 03, 2015 | 25.54 | 26.09 | 25.47 | 25.74 | 10,380,349 | +0.22(+0.86%) |
Dec 02, 2015 | 25.63 | 25.78 | 25.46 | 25.52 | 2,095,404 | -0.14(-0.53%) |
Dec 01, 2015 | 25.65 | 25.80 | 25.46 | 25.66 | 2,658,101 | +0.07(+0.28%) |
Nov 30, 2015 | 25.76 | 25.76 | 25.33 | 25.58 | 3,135,911 | -0.08(-0.32%) |
Nov 27, 2015 | 25.55 | 25.75 | 25.55 | 25.66 | 1,053,819 | +0.11(+0.43%) |
Nov 25, 2015 | 25.66 | 25.56 | 25.56 | 25.56 | 1,652,379 | -0.11(-0.43%) |
Nov 24, 2015 | 25.54 | 25.77 | 25.39 | 25.66 | 2,941,298 | +0.02(+0.07%) |
Nov 23, 2015 | 25.69 | 25.95 | 25.64 | 25.65 | 2,121,806 | -0.09(-0.35%) |
Nov 20, 2015 | 25.95 | 25.96 | 25.56 | 25.74 | 2,854,630 | -0.05(-0.21%) |
Nov 19, 2015 | 25.57 | 25.94 | 25.20 | 25.79 | 3,541,770 | +0.27(+1.07%) |
Nov 18, 2015 | 24.54 | 25.60 | 24.48 | 25.52 | 5,334,880 | +1.04(+4.24%) |
Nov 17, 2015 | 24.17 | 24.63 | 23.96 | 24.48 | 2,822,639 | +0.25(+1.05%) |
Nov 16, 2015 | 24.28 | 24.33 | 23.88 | 24.23 | 3,543,768 | +0.31(+1.28%) |
Nov 13, 2015 | 24.12 | 24.33 | 23.76 | 23.92 | 2,766,898 | -0.23(-0.97%) |
Nov 12, 2015 | 24.38 | 24.53 | 24.15 | 24.15 | 2,154,512 | -0.37(-1.51%) |
Nov 11, 2015 | 24.51 | 24.61 | 24.38 | 24.52 | 2,428,409 | +0.13(+0.52%) |
Nov 10, 2015 | 24.34 | 24.42 | 24.06 | 24.40 | 2,615,692 | -0.01(-0.04%) |
Nov 09, 2015 | 24.64 | 24.66 | 24.19 | 24.41 | 3,075,106 | -0.30(-1.20%) |
Nov 06, 2015 | 24.68 | 24.79 | 24.51 | 24.70 | 4,234,759 | -0.04(-0.15%) |
Nov 05, 2015 | 24.99 | 24.99 | 24.54 | 24.74 | 2,877,858 | -0.15(-0.62%) |
Nov 04, 2015 | 25.18 | 25.29 | 24.71 | 24.89 | 3,168,548 | -0.23(-0.90%) |
Nov 03, 2015 | 24.85 | 25.25 | 24.79 | 25.12 | 3,235,498 | +0.26(+1.05%) |