Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.99 | 24.99 | 23.74 | 24.97 | 385,494 | +1.11(+4.64%) |
Jan 28, 2016 | 23.59 | 24.11 | 23.45 | 23.87 | 172,169 | +0.48(+2.04%) |
Jan 27, 2016 | 23.68 | 23.87 | 23.21 | 23.39 | 203,358 | -0.36(-1.50%) |
Jan 26, 2016 | 23.04 | 24.08 | 23.04 | 23.75 | 218,161 | +0.80(+3.47%) |
Jan 25, 2016 | 23.11 | 23.59 | 22.90 | 22.95 | 264,839 | -0.30(-1.30%) |
Jan 22, 2016 | 22.85 | 23.27 | 22.55 | 23.25 | 576,173 | +0.72(+3.21%) |
Jan 21, 2016 | 22.46 | 22.82 | 22.33 | 22.53 | 354,130 | -0.05(-0.20%) |
Jan 20, 2016 | 22.12 | 22.84 | 21.74 | 22.58 | 247,501 | +0.20(+0.90%) |
Jan 19, 2016 | 22.89 | 22.96 | 22.22 | 22.37 | 267,930 | -0.32(-1.41%) |
Jan 15, 2016 | 22.12 | 22.69 | 22.69 | 22.69 | 347,906 | -0.09(-0.40%) |
Jan 14, 2016 | 22.07 | 23.03 | 21.76 | 22.79 | 433,030 | +0.88(+4.01%) |
Jan 13, 2016 | 22.83 | 23.28 | 21.83 | 21.91 | 321,737 | -0.98(-4.28%) |
Jan 12, 2016 | 22.24 | 23.12 | 22.02 | 22.89 | 614,525 | +0.92(+4.17%) |
Jan 11, 2016 | 22.48 | 22.67 | 21.94 | 21.97 | 410,723 | -0.34(-1.52%) |
Jan 08, 2016 | 23.23 | 23.25 | 22.28 | 22.31 | 359,720 | -0.93(-4.02%) |
Jan 07, 2016 | 23.04 | 23.99 | 22.80 | 23.24 | 625,722 | -0.20(-0.86%) |
Jan 06, 2016 | 23.64 | 23.77 | 23.34 | 23.45 | 305,049 | -0.46(-1.92%) |
Jan 05, 2016 | 24.30 | 24.41 | 23.84 | 23.90 | 333,183 | -0.37(-1.51%) |
Jan 04, 2016 | 24.48 | 25.21 | 24.12 | 24.27 | 387,854 | -0.48(-1.92%) |
Dec 31, 2015 | 25.28 | 24.75 | 24.75 | 24.75 | 171,277 | -0.60(-2.38%) |
Dec 30, 2015 | 25.62 | 25.84 | 25.34 | 25.35 | 115,318 | -0.38(-1.46%) |
Dec 29, 2015 | 25.74 | 25.96 | 25.56 | 25.72 | 221,201 | +0.09(+0.36%) |
Dec 28, 2015 | 25.78 | 25.94 | 25.50 | 25.63 | 222,973 | -0.25(-0.96%) |
Dec 24, 2015 | 25.76 | 25.88 | 25.88 | 25.88 | 107,812 | +0.09(+0.35%) |
Dec 23, 2015 | 25.97 | 26.02 | 25.62 | 25.79 | 342,828 | -0.01(-0.04%) |
Dec 22, 2015 | 25.69 | 26.01 | 25.57 | 25.80 | 241,027 | -0.12(-0.46%) |
Dec 21, 2015 | 25.83 | 26.10 | 25.63 | 25.92 | 253,124 | +0.28(+1.11%) |
Dec 18, 2015 | 25.49 | 26.06 | 25.49 | 25.63 | 1,139,677 | +0.00(+0.00%) |
Dec 17, 2015 | 26.47 | 26.66 | 25.62 | 25.63 | 218,817 | -0.72(-2.74%) |
Dec 16, 2015 | 26.16 | 26.56 | 25.92 | 26.36 | 443,368 | +0.43(+1.66%) |
Dec 15, 2015 | 26.17 | 26.43 | 25.65 | 25.93 | 369,557 | -0.19(-0.74%) |
Dec 14, 2015 | 26.62 | 26.65 | 26.02 | 26.12 | 323,715 | -0.55(-2.06%) |
Dec 11, 2015 | 26.91 | 27.17 | 26.38 | 26.67 | 248,430 | -0.79(-2.87%) |
Dec 10, 2015 | 27.26 | 27.57 | 26.83 | 27.46 | 451,999 | +0.19(+0.70%) |
Dec 09, 2015 | 27.29 | 27.58 | 26.98 | 27.26 | 410,550 | -0.05(-0.20%) |
Dec 08, 2015 | 28.22 | 28.52 | 27.30 | 27.32 | 290,380 | -1.13(-3.96%) |
Dec 07, 2015 | 28.86 | 28.86 | 27.98 | 28.44 | 231,810 | -0.49(-1.68%) |
Dec 04, 2015 | 28.61 | 29.08 | 28.36 | 28.93 | 171,437 | +0.29(+1.02%) |
Dec 03, 2015 | 28.86 | 29.13 | 28.38 | 28.64 | 219,985 | +0.00(+0.00%) |
Dec 02, 2015 | 29.47 | 29.59 | 28.44 | 28.64 | 376,042 | -0.92(-3.10%) |
Dec 01, 2015 | 29.92 | 30.02 | 29.32 | 29.55 | 386,744 | -0.30(-1.01%) |
Nov 30, 2015 | 29.96 | 30.26 | 29.82 | 29.85 | 178,747 | -0.06(-0.21%) |
Nov 27, 2015 | 29.62 | 30.05 | 29.62 | 29.92 | 91,627 | +0.22(+0.74%) |
Nov 25, 2015 | 29.53 | 29.70 | 29.70 | 29.70 | 322,018 | +0.22(+0.75%) |
Nov 24, 2015 | 29.43 | 29.70 | 29.10 | 29.48 | 215,841 | +0.00(+0.00%) |
Nov 23, 2015 | 29.67 | 29.98 | 29.44 | 29.48 | 239,084 | -0.39(-1.32%) |
Nov 20, 2015 | 29.51 | 29.96 | 28.96 | 29.87 | 349,890 | +0.60(+2.06%) |
Nov 19, 2015 | 29.26 | 29.96 | 28.71 | 29.27 | 396,944 | +0.09(+0.31%) |
Nov 18, 2015 | 28.75 | 29.30 | 28.61 | 29.18 | 265,670 | +0.26(+0.89%) |
Nov 17, 2015 | 29.08 | 29.62 | 28.86 | 28.92 | 177,741 | -0.34(-1.16%) |
Nov 16, 2015 | 28.97 | 29.37 | 28.80 | 29.26 | 152,532 | +0.27(+0.92%) |
Nov 13, 2015 | 28.73 | 29.31 | 28.73 | 28.99 | 280,520 | +0.10(+0.35%) |
Nov 12, 2015 | 29.35 | 29.54 | 28.86 | 28.89 | 303,263 | -0.62(-2.11%) |
Nov 11, 2015 | 30.37 | 30.37 | 29.51 | 29.51 | 362,869 | -0.67(-2.21%) |
Nov 10, 2015 | 30.28 | 30.62 | 29.91 | 30.18 | 334,440 | -0.13(-0.42%) |
Nov 09, 2015 | 31.11 | 31.49 | 30.18 | 30.31 | 222,194 | -0.80(-2.56%) |
Nov 06, 2015 | 31.24 | 31.24 | 30.71 | 31.11 | 243,960 | -0.39(-1.25%) |
Nov 05, 2015 | 31.73 | 31.70 | 31.00 | 31.50 | 196,221 | -0.11(-0.35%) |
Nov 04, 2015 | 31.91 | 32.47 | 31.46 | 31.61 | 574,142 | -0.44(-1.37%) |
Nov 03, 2015 | 31.11 | 32.39 | 30.97 | 32.05 | 427,681 | +0.93(+2.99%) |