Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.77 | 25.10 | 24.66 | 25.01 | 8,593,986 | +0.42(+1.73%) |
Jan 28, 2016 | 24.50 | 24.65 | 23.94 | 24.58 | 5,497,907 | +0.27(+1.12%) |
Jan 27, 2016 | 24.54 | 24.60 | 23.94 | 24.31 | 7,287,112 | +0.71(+3.02%) |
Jan 26, 2016 | 23.70 | 23.95 | 23.51 | 23.60 | 4,748,259 | -0.01(-0.03%) |
Jan 25, 2016 | 23.96 | 24.01 | 23.58 | 23.61 | 4,684,793 | -0.36(-1.50%) |
Jan 22, 2016 | 23.95 | 24.05 | 23.75 | 23.97 | 3,794,894 | +0.32(+1.35%) |
Jan 21, 2016 | 23.82 | 24.01 | 23.58 | 23.65 | 5,268,335 | -0.10(-0.44%) |
Jan 20, 2016 | 23.58 | 24.02 | 23.46 | 23.75 | 7,312,928 | -0.10(-0.40%) |
Jan 19, 2016 | 23.87 | 23.98 | 23.58 | 23.85 | 5,568,712 | -0.09(-0.37%) |
Jan 15, 2016 | 23.59 | 23.94 | 23.94 | 23.94 | 5,215,394 | -0.25(-1.03%) |
Jan 14, 2016 | 24.18 | 24.49 | 24.09 | 24.18 | 5,126,839 | +0.09(+0.37%) |
Jan 13, 2016 | 24.71 | 24.74 | 24.05 | 24.10 | 3,492,390 | -0.50(-2.02%) |
Jan 12, 2016 | 24.69 | 24.74 | 24.12 | 24.59 | 3,853,281 | +0.07(+0.29%) |
Jan 11, 2016 | 24.24 | 24.60 | 24.24 | 24.52 | 4,398,001 | +0.45(+1.86%) |
Jan 08, 2016 | 24.54 | 24.58 | 24.04 | 24.07 | 5,220,919 | -0.36(-1.47%) |
Jan 07, 2016 | 24.50 | 24.74 | 24.30 | 24.43 | 6,113,907 | -0.42(-1.71%) |
Jan 06, 2016 | 24.83 | 25.01 | 24.70 | 24.86 | 5,256,051 | -0.28(-1.11%) |
Jan 05, 2016 | 24.90 | 25.27 | 24.81 | 25.14 | 7,551,677 | +0.23(+0.93%) |
Jan 04, 2016 | 25.13 | 25.15 | 24.62 | 24.90 | 4,081,940 | -0.54(-2.14%) |
Dec 31, 2015 | 25.72 | 25.45 | 25.45 | 25.45 | 1,825,100 | -0.42(-1.61%) |
Dec 30, 2015 | 25.89 | 26.07 | 25.87 | 25.87 | 1,997,828 | -0.11(-0.43%) |
Dec 29, 2015 | 25.76 | 25.99 | 25.63 | 25.98 | 3,377,964 | +0.40(+1.56%) |
Dec 28, 2015 | 25.51 | 25.59 | 25.38 | 25.58 | 2,166,961 | -0.03(-0.12%) |
Dec 24, 2015 | 25.52 | 25.61 | 25.61 | 25.61 | 1,085,863 | +0.00(+0.00%) |
Dec 23, 2015 | 25.55 | 25.64 | 25.43 | 25.61 | 2,995,621 | +0.14(+0.53%) |
Dec 22, 2015 | 25.06 | 25.58 | 24.93 | 25.47 | 3,775,082 | +0.57(+2.28%) |
Dec 21, 2015 | 24.83 | 25.10 | 24.66 | 24.90 | 3,157,390 | +0.23(+0.94%) |
Dec 18, 2015 | 25.08 | 25.11 | 24.67 | 24.67 | 7,146,662 | -0.52(-2.06%) |
Dec 17, 2015 | 25.63 | 25.66 | 25.14 | 25.19 | 4,644,167 | -0.23(-0.91%) |
Dec 16, 2015 | 24.98 | 25.45 | 24.85 | 25.43 | 5,294,111 | +0.66(+2.65%) |
Dec 15, 2015 | 24.80 | 24.96 | 24.54 | 24.77 | 5,306,052 | +0.14(+0.58%) |
Dec 14, 2015 | 24.28 | 24.70 | 24.23 | 24.62 | 4,549,597 | +0.38(+1.58%) |
Dec 11, 2015 | 24.25 | 24.45 | 24.13 | 24.24 | 3,307,935 | -0.32(-1.30%) |
Dec 10, 2015 | 24.54 | 24.80 | 24.40 | 24.56 | 3,763,402 | +0.02(+0.10%) |
Dec 09, 2015 | 24.66 | 24.94 | 24.41 | 24.54 | 4,414,657 | -0.24(-0.97%) |
Dec 08, 2015 | 24.70 | 24.87 | 24.62 | 24.78 | 3,543,550 | -0.05(-0.19%) |
Dec 07, 2015 | 24.94 | 25.02 | 24.70 | 24.82 | 3,727,310 | -0.16(-0.64%) |
Dec 04, 2015 | 24.35 | 25.08 | 24.35 | 24.98 | 5,364,727 | +0.66(+2.73%) |
Dec 03, 2015 | 24.70 | 24.74 | 24.26 | 24.32 | 5,229,186 | -0.35(-1.43%) |
Dec 02, 2015 | 24.86 | 24.94 | 24.65 | 24.67 | 4,349,511 | -0.27(-1.09%) |
Dec 01, 2015 | 24.57 | 24.94 | 24.56 | 24.94 | 6,137,919 | +0.28(+1.14%) |
Nov 30, 2015 | 24.90 | 24.98 | 24.64 | 24.66 | 6,113,109 | -0.24(-0.96%) |
Nov 27, 2015 | 25.03 | 25.04 | 24.86 | 24.90 | 2,009,119 | -0.14(-0.57%) |
Nov 25, 2015 | 25.38 | 25.05 | 25.05 | 25.05 | 2,735,027 | -0.35(-1.39%) |
Nov 24, 2015 | 25.22 | 25.45 | 25.19 | 25.40 | 2,976,092 | -0.02(-0.06%) |
Nov 23, 2015 | 25.31 | 25.54 | 25.25 | 25.42 | 3,397,635 | +0.14(+0.57%) |
Nov 20, 2015 | 25.22 | 25.48 | 25.15 | 25.27 | 3,491,772 | +0.14(+0.57%) |
Nov 19, 2015 | 25.11 | 25.23 | 24.98 | 25.13 | 2,927,833 | +0.00(+0.00%) |
Nov 18, 2015 | 24.56 | 25.17 | 24.35 | 25.13 | 5,515,316 | +0.52(+2.11%) |
Nov 17, 2015 | 24.75 | 24.89 | 24.60 | 24.61 | 3,880,089 | -0.14(-0.58%) |
Nov 16, 2015 | 24.33 | 24.76 | 24.11 | 24.75 | 4,117,294 | +0.17(+0.68%) |
Nov 13, 2015 | 24.80 | 24.87 | 24.49 | 24.58 | 4,052,710 | -0.26(-1.03%) |
Nov 12, 2015 | 25.14 | 25.23 | 24.83 | 24.84 | 3,936,397 | -0.43(-1.71%) |
Nov 11, 2015 | 25.23 | 25.40 | 25.11 | 25.27 | 3,259,195 | +0.10(+0.41%) |
Nov 10, 2015 | 25.19 | 25.41 | 25.00 | 25.17 | 6,888,150 | -0.02(-0.06%) |
Nov 09, 2015 | 25.60 | 25.65 | 25.08 | 25.18 | 6,362,828 | -0.43(-1.69%) |
Nov 06, 2015 | 25.44 | 25.75 | 25.06 | 25.62 | 9,613,075 | -0.30(-1.14%) |
Nov 05, 2015 | 26.54 | 26.64 | 25.90 | 25.91 | 9,165,796 | -0.62(-2.32%) |
Nov 04, 2015 | 26.73 | 26.81 | 26.51 | 26.53 | 3,101,520 | -0.18(-0.69%) |
Nov 03, 2015 | 26.85 | 26.87 | 26.60 | 26.71 | 3,885,352 | -0.20(-0.74%) |