Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.78 | 25.11 | 24.68 | 25.02 | 8,589,894 | +0.42(+1.73%) |
Jan 28, 2016 | 24.52 | 24.66 | 23.95 | 24.60 | 5,495,290 | +0.27(+1.12%) |
Jan 27, 2016 | 24.55 | 24.61 | 23.96 | 24.32 | 7,283,642 | +0.71(+3.02%) |
Jan 26, 2016 | 23.72 | 23.96 | 23.52 | 23.61 | 4,745,998 | -0.01(-0.03%) |
Jan 25, 2016 | 23.97 | 24.02 | 23.59 | 23.62 | 4,682,562 | -0.36(-1.50%) |
Jan 22, 2016 | 23.96 | 24.07 | 23.76 | 23.98 | 3,793,088 | +0.32(+1.35%) |
Jan 21, 2016 | 23.84 | 24.02 | 23.59 | 23.66 | 5,265,827 | -0.10(-0.44%) |
Jan 20, 2016 | 23.60 | 24.03 | 23.47 | 23.76 | 7,309,446 | -0.10(-0.40%) |
Jan 19, 2016 | 23.88 | 24.00 | 23.60 | 23.86 | 5,566,061 | -0.09(-0.37%) |
Jan 15, 2016 | 23.60 | 23.95 | 23.95 | 23.95 | 5,212,911 | -0.25(-1.03%) |
Jan 14, 2016 | 24.19 | 24.50 | 24.10 | 24.20 | 5,124,398 | +0.09(+0.37%) |
Jan 13, 2016 | 24.72 | 24.76 | 24.06 | 24.11 | 3,490,727 | -0.50(-2.02%) |
Jan 12, 2016 | 24.70 | 24.76 | 24.13 | 24.60 | 3,851,446 | +0.07(+0.29%) |
Jan 11, 2016 | 24.25 | 24.61 | 24.25 | 24.53 | 4,395,907 | +0.45(+1.86%) |
Jan 08, 2016 | 24.56 | 24.59 | 24.05 | 24.08 | 5,218,433 | -0.36(-1.47%) |
Jan 07, 2016 | 24.51 | 24.76 | 24.32 | 24.44 | 6,110,996 | -0.42(-1.71%) |
Jan 06, 2016 | 24.84 | 25.02 | 24.71 | 24.87 | 5,253,548 | -0.28(-1.11%) |
Jan 05, 2016 | 24.92 | 25.28 | 24.82 | 25.15 | 7,548,081 | +0.23(+0.93%) |
Jan 04, 2016 | 25.14 | 25.16 | 24.64 | 24.92 | 4,079,996 | -0.54(-2.14%) |
Dec 31, 2015 | 25.73 | 25.46 | 25.46 | 25.46 | 1,824,231 | -0.42(-1.61%) |
Dec 30, 2015 | 25.90 | 26.08 | 25.88 | 25.88 | 1,996,876 | -0.11(-0.43%) |
Dec 29, 2015 | 25.77 | 26.01 | 25.65 | 25.99 | 3,376,356 | +0.40(+1.56%) |
Dec 28, 2015 | 25.53 | 25.61 | 25.39 | 25.59 | 2,165,929 | -0.03(-0.12%) |
Dec 24, 2015 | 25.53 | 25.62 | 25.62 | 25.62 | 1,085,346 | +0.00(+0.00%) |
Dec 23, 2015 | 25.57 | 25.65 | 25.45 | 25.62 | 2,994,195 | +0.14(+0.53%) |
Dec 22, 2015 | 25.08 | 25.59 | 24.94 | 25.49 | 3,773,284 | +0.57(+2.28%) |
Dec 21, 2015 | 24.84 | 25.12 | 24.67 | 24.92 | 3,155,887 | +0.23(+0.94%) |
Dec 18, 2015 | 25.09 | 25.12 | 24.68 | 24.68 | 7,143,259 | -0.52(-2.07%) |
Dec 17, 2015 | 25.65 | 25.67 | 25.15 | 25.20 | 4,641,956 | -0.23(-0.91%) |
Dec 16, 2015 | 24.99 | 25.46 | 24.86 | 25.44 | 5,291,590 | +0.66(+2.65%) |
Dec 15, 2015 | 24.81 | 24.97 | 24.55 | 24.78 | 5,303,526 | +0.14(+0.58%) |
Dec 14, 2015 | 24.29 | 24.71 | 24.24 | 24.64 | 4,547,431 | +0.38(+1.58%) |
Dec 11, 2015 | 24.26 | 24.46 | 24.14 | 24.25 | 3,306,360 | -0.32(-1.30%) |
Dec 10, 2015 | 24.55 | 24.81 | 24.41 | 24.57 | 3,761,610 | +0.02(+0.10%) |
Dec 09, 2015 | 24.67 | 24.95 | 24.42 | 24.55 | 4,412,555 | -0.24(-0.97%) |
Dec 08, 2015 | 24.71 | 24.88 | 24.64 | 24.79 | 3,541,863 | -0.05(-0.19%) |
Dec 07, 2015 | 24.96 | 25.04 | 24.72 | 24.84 | 3,725,535 | -0.16(-0.64%) |
Dec 04, 2015 | 24.36 | 25.09 | 24.36 | 25.00 | 5,362,173 | +0.66(+2.73%) |
Dec 03, 2015 | 24.72 | 24.76 | 24.27 | 24.33 | 5,226,696 | -0.35(-1.43%) |
Dec 02, 2015 | 24.88 | 24.96 | 24.66 | 24.68 | 4,347,440 | -0.27(-1.09%) |
Dec 01, 2015 | 24.58 | 24.96 | 24.57 | 24.96 | 6,134,996 | +0.28(+1.14%) |
Nov 30, 2015 | 24.92 | 24.99 | 24.65 | 24.68 | 6,110,198 | -0.24(-0.96%) |
Nov 27, 2015 | 25.04 | 25.05 | 24.88 | 24.92 | 2,008,162 | -0.14(-0.58%) |
Nov 25, 2015 | 25.39 | 25.06 | 25.06 | 25.06 | 2,733,724 | -0.35(-1.39%) |
Nov 24, 2015 | 25.23 | 25.46 | 25.20 | 25.41 | 2,974,675 | -0.02(-0.06%) |
Nov 23, 2015 | 25.33 | 25.55 | 25.26 | 25.43 | 3,396,017 | +0.14(+0.57%) |
Nov 20, 2015 | 25.23 | 25.49 | 25.16 | 25.29 | 3,490,110 | +0.14(+0.57%) |
Nov 19, 2015 | 25.12 | 25.25 | 24.99 | 25.14 | 2,926,439 | +0.00(+0.00%) |
Nov 18, 2015 | 24.57 | 25.18 | 24.37 | 25.14 | 5,512,690 | +0.52(+2.11%) |
Nov 17, 2015 | 24.76 | 24.90 | 24.61 | 24.62 | 3,878,242 | -0.14(-0.58%) |
Nov 16, 2015 | 24.34 | 24.77 | 24.12 | 24.76 | 4,115,333 | +0.17(+0.68%) |
Nov 13, 2015 | 24.81 | 24.88 | 24.50 | 24.60 | 4,050,781 | -0.26(-1.03%) |
Nov 12, 2015 | 25.15 | 25.25 | 24.84 | 24.85 | 3,934,522 | -0.43(-1.71%) |
Nov 11, 2015 | 25.25 | 25.41 | 25.12 | 25.29 | 3,257,643 | +0.10(+0.41%) |
Nov 10, 2015 | 25.20 | 25.42 | 25.01 | 25.18 | 6,884,871 | -0.02(-0.06%) |
Nov 09, 2015 | 25.61 | 25.66 | 25.09 | 25.20 | 6,359,799 | -0.43(-1.69%) |
Nov 06, 2015 | 25.45 | 25.76 | 25.08 | 25.63 | 9,608,498 | -0.30(-1.14%) |
Nov 05, 2015 | 26.55 | 26.65 | 25.91 | 25.93 | 9,161,432 | -0.62(-2.32%) |
Nov 04, 2015 | 26.74 | 26.82 | 26.52 | 26.54 | 3,100,043 | -0.18(-0.69%) |
Nov 03, 2015 | 26.86 | 26.88 | 26.61 | 26.73 | 3,883,502 | -0.20(-0.74%) |