Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.94 | 26.30 | 25.93 | 26.28 | 158,420 | +0.45(+1.76%) |
Jan 28, 2016 | 25.81 | 25.98 | 25.64 | 25.83 | 129,964 | +0.30(+1.17%) |
Jan 27, 2016 | 25.70 | 25.93 | 25.43 | 25.53 | 123,198 | -0.18(-0.72%) |
Jan 26, 2016 | 25.42 | 25.74 | 25.32 | 25.71 | 806,787 | +0.47(+1.86%) |
Jan 25, 2016 | 25.59 | 25.64 | 25.23 | 25.25 | 89,945 | -0.44(-1.71%) |
Jan 22, 2016 | 25.53 | 25.71 | 25.43 | 25.69 | 230,691 | +0.70(+2.79%) |
Jan 21, 2016 | 24.82 | 25.27 | 24.66 | 24.99 | 149,367 | +0.17(+0.69%) |
Jan 20, 2016 | 24.89 | 25.03 | 24.17 | 24.82 | 453,200 | -0.38(-1.52%) |
Jan 19, 2016 | 25.52 | 25.57 | 25.09 | 25.20 | 167,883 | +0.04(+0.17%) |
Jan 15, 2016 | 25.27 | 25.16 | 25.16 | 25.16 | 241,998 | -0.89(-3.44%) |
Jan 14, 2016 | 25.93 | 26.23 | 25.66 | 26.06 | 225,857 | +0.17(+0.66%) |
Jan 13, 2016 | 26.50 | 26.55 | 25.77 | 25.88 | 276,100 | -0.54(-2.04%) |
Jan 12, 2016 | 26.69 | 26.69 | 26.20 | 26.42 | 125,839 | -0.07(-0.27%) |
Jan 11, 2016 | 26.62 | 26.65 | 26.31 | 26.50 | 136,114 | +0.03(+0.11%) |
Jan 08, 2016 | 26.92 | 26.92 | 26.41 | 26.47 | 161,748 | -0.24(-0.90%) |
Jan 07, 2016 | 26.85 | 27.03 | 26.69 | 26.71 | 290,651 | -0.65(-2.39%) |
Jan 06, 2016 | 27.35 | 27.48 | 27.28 | 27.36 | 160,919 | -0.40(-1.43%) |
Jan 05, 2016 | 27.62 | 27.79 | 27.48 | 27.76 | 115,492 | +0.10(+0.36%) |
Jan 04, 2016 | 27.62 | 27.88 | 27.36 | 27.66 | 85,407 | -0.36(-1.27%) |
Dec 31, 2015 | 28.02 | 28.02 | 28.02 | 28.02 | 172,523 | -0.11(-0.40%) |
Dec 30, 2015 | 28.27 | 28.33 | 28.13 | 28.13 | 229,973 | -0.21(-0.75%) |
Dec 29, 2015 | 28.31 | 28.40 | 28.26 | 28.34 | 277,572 | +0.31(+1.12%) |
Dec 28, 2015 | 28.16 | 28.16 | 27.95 | 28.03 | 250,447 | -0.16(-0.55%) |
Dec 24, 2015 | 28.07 | 28.18 | 28.18 | 28.18 | 102,546 | +0.10(+0.35%) |
Dec 23, 2015 | 27.93 | 28.10 | 27.92 | 28.09 | 165,426 | +0.31(+1.12%) |
Dec 22, 2015 | 27.55 | 27.83 | 27.52 | 27.77 | 488,464 | +0.25(+0.92%) |
Dec 21, 2015 | 27.56 | 27.69 | 27.39 | 27.52 | 305,688 | +0.14(+0.52%) |
Dec 18, 2015 | 27.49 | 27.60 | 27.38 | 27.38 | 249,893 | -0.07(-0.26%) |
Dec 17, 2015 | 27.61 | 27.70 | 27.44 | 27.45 | 152,757 | -0.23(-0.82%) |
Dec 16, 2015 | 27.28 | 27.73 | 27.25 | 27.68 | 92,596 | +0.55(+2.03%) |
Dec 15, 2015 | 26.97 | 27.18 | 26.97 | 27.13 | 214,173 | +0.30(+1.11%) |
Dec 14, 2015 | 27.04 | 27.11 | 26.65 | 26.83 | 270,088 | -0.16(-0.58%) |
Dec 11, 2015 | 27.38 | 27.39 | 26.94 | 26.98 | 218,703 | -0.61(-2.20%) |
Dec 10, 2015 | 27.73 | 27.83 | 27.59 | 27.59 | 138,761 | -0.11(-0.41%) |
Dec 09, 2015 | 27.73 | 28.02 | 27.58 | 27.70 | 185,413 | -0.03(-0.10%) |
Dec 08, 2015 | 27.73 | 27.80 | 27.61 | 27.73 | 301,906 | -0.31(-1.11%) |
Dec 07, 2015 | 28.20 | 28.26 | 27.99 | 28.04 | 356,911 | -0.30(-1.05%) |
Dec 04, 2015 | 28.24 | 28.42 | 28.21 | 28.34 | 92,936 | +0.08(+0.30%) |
Dec 03, 2015 | 28.54 | 28.54 | 28.21 | 28.26 | 136,141 | -0.07(-0.25%) |
Dec 02, 2015 | 28.62 | 28.64 | 28.30 | 28.33 | 159,039 | -0.41(-1.43%) |
Dec 01, 2015 | 28.62 | 28.74 | 28.62 | 28.74 | 102,009 | +0.27(+0.94%) |
Nov 30, 2015 | 28.62 | 28.62 | 28.44 | 28.47 | 94,874 | -0.07(-0.25%) |
Nov 27, 2015 | 28.44 | 28.54 | 28.42 | 28.54 | 64,849 | +0.08(+0.30%) |
Nov 25, 2015 | 28.48 | 28.45 | 28.45 | 28.45 | 165,923 | -0.10(-0.34%) |
Nov 24, 2015 | 28.30 | 28.59 | 28.30 | 28.55 | 219,411 | +0.04(+0.15%) |
Nov 23, 2015 | 28.59 | 28.65 | 28.45 | 28.51 | 111,611 | -0.10(-0.34%) |
Nov 20, 2015 | 28.77 | 28.77 | 28.58 | 28.61 | 122,418 | +0.03(+0.10%) |
Nov 19, 2015 | 28.49 | 28.66 | 28.49 | 28.58 | 150,900 | +0.23(+0.82%) |
Nov 18, 2015 | 28.13 | 28.35 | 28.12 | 28.35 | 221,464 | +0.32(+1.13%) |
Nov 17, 2015 | 28.19 | 28.24 | 27.99 | 28.03 | 150,440 | -0.03(-0.10%) |
Nov 16, 2015 | 27.69 | 28.07 | 27.69 | 28.06 | 226,439 | +0.38(+1.37%) |
Nov 13, 2015 | 27.88 | 27.89 | 27.65 | 27.68 | 113,255 | -0.21(-0.76%) |
Nov 12, 2015 | 28.09 | 28.13 | 27.89 | 27.89 | 146,504 | -0.29(-1.05%) |
Nov 11, 2015 | 28.30 | 28.37 | 28.17 | 28.19 | 72,662 | +0.06(+0.20%) |
Nov 10, 2015 | 27.96 | 28.14 | 27.96 | 28.13 | 109,217 | +0.07(+0.25%) |
Nov 09, 2015 | 28.28 | 28.33 | 28.02 | 28.06 | 153,105 | -0.46(-1.62%) |
Nov 06, 2015 | 28.56 | 28.56 | 28.33 | 28.52 | 134,270 | -0.28(-0.97%) |
Nov 05, 2015 | 28.87 | 28.87 | 28.64 | 28.80 | 80,934 | -0.03(-0.10%) |
Nov 04, 2015 | 29.06 | 29.11 | 28.76 | 28.83 | 121,285 | -0.28(-0.96%) |
Nov 03, 2015 | 28.90 | 29.20 | 28.86 | 29.11 | 204,143 | +0.10(+0.34%) |