Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.55 | 26.02 | 25.54 | 26.02 | 1,716,465 | +0.67(+2.66%) |
Jan 28, 2016 | 25.22 | 25.46 | 25.05 | 25.35 | 732,884 | +0.40(+1.60%) |
Jan 27, 2016 | 25.05 | 25.16 | 24.73 | 24.95 | 979,650 | -0.11(-0.46%) |
Jan 26, 2016 | 24.86 | 25.21 | 24.83 | 25.06 | 1,427,077 | +0.35(+1.42%) |
Jan 25, 2016 | 25.22 | 25.25 | 24.58 | 24.71 | 1,296,609 | -0.61(-2.42%) |
Jan 22, 2016 | 24.76 | 25.35 | 24.70 | 25.32 | 1,213,524 | +0.79(+3.21%) |
Jan 21, 2016 | 24.51 | 24.83 | 24.35 | 24.53 | 1,272,585 | +0.04(+0.16%) |
Jan 20, 2016 | 25.13 | 25.36 | 24.17 | 24.50 | 1,641,827 | -0.86(-3.41%) |
Jan 19, 2016 | 25.64 | 25.75 | 25.18 | 25.36 | 1,064,838 | -0.11(-0.42%) |
Jan 15, 2016 | 25.31 | 25.47 | 25.47 | 25.47 | 1,619,830 | -0.58(-2.23%) |
Jan 14, 2016 | 25.18 | 26.23 | 25.18 | 26.05 | 1,575,316 | +0.88(+3.50%) |
Jan 13, 2016 | 25.49 | 25.62 | 25.09 | 25.17 | 1,122,411 | -0.29(-1.14%) |
Jan 12, 2016 | 25.87 | 25.92 | 25.18 | 25.46 | 1,511,542 | -0.26(-1.01%) |
Jan 11, 2016 | 25.58 | 25.83 | 25.39 | 25.72 | 1,287,556 | +0.14(+0.54%) |
Jan 08, 2016 | 25.38 | 25.77 | 25.29 | 25.58 | 1,576,895 | +0.14(+0.54%) |
Jan 07, 2016 | 25.57 | 25.84 | 25.35 | 25.45 | 868,072 | -0.60(-2.29%) |
Jan 06, 2016 | 25.85 | 26.16 | 25.76 | 26.04 | 725,236 | -0.05(-0.21%) |
Jan 05, 2016 | 25.90 | 26.19 | 25.47 | 26.10 | 1,488,109 | +0.19(+0.74%) |
Jan 04, 2016 | 25.91 | 26.30 | 25.71 | 25.90 | 1,530,333 | +0.07(+0.27%) |
Dec 31, 2015 | 26.20 | 25.84 | 25.84 | 25.84 | 987,631 | -0.38(-1.46%) |
Dec 30, 2015 | 26.29 | 26.45 | 26.12 | 26.22 | 531,678 | -0.13(-0.49%) |
Dec 29, 2015 | 26.22 | 26.47 | 26.22 | 26.35 | 774,551 | +0.28(+1.06%) |
Dec 28, 2015 | 26.00 | 26.14 | 25.78 | 26.07 | 748,858 | -0.03(-0.12%) |
Dec 24, 2015 | 26.00 | 26.10 | 26.10 | 26.10 | 430,439 | +0.11(+0.44%) |
Dec 23, 2015 | 25.56 | 26.06 | 25.51 | 25.99 | 821,127 | +0.62(+2.44%) |
Dec 22, 2015 | 24.96 | 25.48 | 24.92 | 25.37 | 1,005,588 | +0.47(+1.87%) |
Dec 21, 2015 | 24.92 | 25.09 | 24.69 | 24.90 | 1,321,304 | +0.05(+0.22%) |
Dec 18, 2015 | 24.99 | 25.22 | 24.82 | 24.85 | 4,970,760 | -0.25(-1.01%) |
Dec 17, 2015 | 25.26 | 25.48 | 25.10 | 25.10 | 1,384,452 | -0.15(-0.61%) |
Dec 16, 2015 | 24.91 | 25.30 | 24.90 | 25.25 | 1,505,454 | +0.50(+2.01%) |
Dec 15, 2015 | 24.34 | 24.92 | 24.25 | 24.76 | 1,516,632 | +0.52(+2.15%) |
Dec 14, 2015 | 24.49 | 24.57 | 24.11 | 24.24 | 1,523,444 | -0.24(-0.97%) |
Dec 11, 2015 | 24.47 | 24.79 | 24.30 | 24.47 | 3,894,392 | -0.19(-0.75%) |
Dec 10, 2015 | 25.09 | 25.17 | 24.51 | 24.66 | 3,194,538 | -0.46(-1.84%) |
Dec 09, 2015 | 25.14 | 25.53 | 25.01 | 25.12 | 1,838,452 | +0.04(+0.15%) |
Dec 08, 2015 | 25.15 | 25.23 | 24.92 | 25.08 | 3,970,607 | -0.18(-0.72%) |
Dec 07, 2015 | 25.28 | 25.35 | 25.03 | 25.27 | 2,087,509 | -0.19(-0.75%) |
Dec 04, 2015 | 25.27 | 25.47 | 25.21 | 25.46 | 1,996,761 | +0.17(+0.69%) |
Dec 03, 2015 | 25.76 | 25.79 | 25.20 | 25.28 | 1,396,651 | -0.48(-1.86%) |
Dec 02, 2015 | 26.37 | 26.37 | 25.68 | 25.76 | 1,660,803 | -0.59(-2.25%) |
Dec 01, 2015 | 26.40 | 26.58 | 26.16 | 26.35 | 715,803 | +0.01(+0.03%) |
Nov 30, 2015 | 26.44 | 26.64 | 26.28 | 26.35 | 991,373 | -0.08(-0.29%) |
Nov 27, 2015 | 26.51 | 26.63 | 26.36 | 26.42 | 353,459 | +0.02(+0.06%) |
Nov 25, 2015 | 26.48 | 26.41 | 26.41 | 26.41 | 1,131,332 | -0.11(-0.40%) |
Nov 24, 2015 | 26.50 | 26.63 | 26.17 | 26.51 | 1,141,884 | +0.00(+0.00%) |
Nov 23, 2015 | 26.63 | 26.85 | 26.51 | 26.51 | 676,175 | -0.07(-0.26%) |
Nov 20, 2015 | 26.70 | 26.73 | 26.49 | 26.58 | 941,369 | +0.00(+0.00%) |
Nov 19, 2015 | 26.47 | 26.70 | 26.39 | 26.58 | 1,177,134 | +0.17(+0.66%) |
Nov 18, 2015 | 26.03 | 26.51 | 25.91 | 26.41 | 1,823,475 | +0.47(+1.82%) |
Nov 17, 2015 | 26.17 | 26.22 | 25.89 | 25.94 | 1,376,376 | -0.23(-0.87%) |
Nov 16, 2015 | 25.87 | 26.18 | 25.75 | 26.16 | 1,328,414 | +0.26(+1.00%) |
Nov 13, 2015 | 25.89 | 26.00 | 25.84 | 25.91 | 1,727,596 | +0.02(+0.09%) |
Nov 12, 2015 | 26.27 | 26.36 | 25.84 | 25.88 | 1,553,308 | -0.43(-1.65%) |
Nov 11, 2015 | 26.15 | 26.44 | 26.00 | 26.32 | 1,939,041 | +0.23(+0.87%) |
Nov 10, 2015 | 26.00 | 26.33 | 25.59 | 26.09 | 1,708,742 | -0.36(-1.35%) |
Nov 09, 2015 | 26.40 | 26.49 | 26.12 | 26.44 | 1,143,875 | -0.07(-0.26%) |
Nov 06, 2015 | 27.56 | 27.56 | 26.34 | 26.51 | 1,410,332 | -1.39(-4.98%) |
Nov 05, 2015 | 28.32 | 28.41 | 27.90 | 27.90 | 836,598 | -0.45(-1.58%) |
Nov 04, 2015 | 28.19 | 28.50 | 28.08 | 28.35 | 913,909 | +0.13(+0.46%) |
Nov 03, 2015 | 27.75 | 28.33 | 27.65 | 28.22 | 1,146,778 | +0.25(+0.90%) |