Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.47 | 27.75 | 26.47 | 27.66 | 674,438 | +1.19(+4.50%) |
Jan 28, 2016 | 26.25 | 26.83 | 26.02 | 26.47 | 284,191 | +0.51(+1.97%) |
Jan 27, 2016 | 26.13 | 26.43 | 23.89 | 25.96 | 212,899 | -0.34(-1.27%) |
Jan 26, 2016 | 25.85 | 26.44 | 25.85 | 26.30 | 174,507 | +0.64(+2.50%) |
Jan 25, 2016 | 25.92 | 26.11 | 25.57 | 25.65 | 243,866 | -0.47(-1.81%) |
Jan 22, 2016 | 26.16 | 26.51 | 26.05 | 26.13 | 261,240 | +0.42(+1.65%) |
Jan 21, 2016 | 25.60 | 26.04 | 25.35 | 25.70 | 396,976 | +0.15(+0.58%) |
Jan 20, 2016 | 24.89 | 25.90 | 24.67 | 25.56 | 418,575 | +0.27(+1.05%) |
Jan 19, 2016 | 25.87 | 26.06 | 25.02 | 25.29 | 300,061 | -0.32(-1.23%) |
Jan 15, 2016 | 25.74 | 25.61 | 25.61 | 25.61 | 514,207 | -0.93(-3.49%) |
Jan 14, 2016 | 25.89 | 26.65 | 24.68 | 26.53 | 635,874 | +0.91(+3.54%) |
Jan 13, 2016 | 26.30 | 26.45 | 25.40 | 25.63 | 510,089 | -0.48(-1.85%) |
Jan 12, 2016 | 25.46 | 26.20 | 25.43 | 26.11 | 537,619 | +1.02(+4.09%) |
Jan 11, 2016 | 25.17 | 25.28 | 24.50 | 25.08 | 438,999 | +0.01(+0.04%) |
Jan 08, 2016 | 26.22 | 26.28 | 24.99 | 25.07 | 441,587 | -0.98(-3.74%) |
Jan 07, 2016 | 25.78 | 26.28 | 25.27 | 26.05 | 449,869 | -0.27(-1.01%) |
Jan 06, 2016 | 25.55 | 26.38 | 25.16 | 26.31 | 395,204 | +0.37(+1.44%) |
Jan 05, 2016 | 26.24 | 26.70 | 25.64 | 25.94 | 674,363 | -0.73(-2.73%) |
Jan 04, 2016 | 27.12 | 27.44 | 26.32 | 26.67 | 488,287 | -1.14(-4.11%) |
Dec 31, 2015 | 28.14 | 27.81 | 27.81 | 27.81 | 302,880 | -0.48(-1.71%) |
Dec 30, 2015 | 29.02 | 29.02 | 28.23 | 28.30 | 203,339 | -0.66(-2.28%) |
Dec 29, 2015 | 28.57 | 29.04 | 28.57 | 28.96 | 175,663 | +0.54(+1.91%) |
Dec 28, 2015 | 28.42 | 28.42 | 27.88 | 28.41 | 265,161 | -0.04(-0.14%) |
Dec 24, 2015 | 28.31 | 28.45 | 28.45 | 28.45 | 157,733 | +0.05(+0.17%) |
Dec 23, 2015 | 28.41 | 28.49 | 28.16 | 28.40 | 271,124 | +0.22(+0.77%) |
Dec 22, 2015 | 28.37 | 28.41 | 27.85 | 28.19 | 415,140 | +0.03(+0.11%) |
Dec 21, 2015 | 28.30 | 28.48 | 27.94 | 28.16 | 386,534 | +0.07(+0.25%) |
Dec 18, 2015 | 28.57 | 28.58 | 27.78 | 28.09 | 946,899 | -0.64(-2.23%) |
Dec 17, 2015 | 29.03 | 29.45 | 28.73 | 28.73 | 185,296 | -0.25(-0.85%) |
Dec 16, 2015 | 28.82 | 29.06 | 28.68 | 28.97 | 282,183 | +0.45(+1.59%) |
Dec 15, 2015 | 28.46 | 28.66 | 27.76 | 28.52 | 347,429 | +0.29(+1.01%) |
Dec 14, 2015 | 28.41 | 29.12 | 27.96 | 28.24 | 250,526 | -0.20(-0.69%) |
Dec 11, 2015 | 28.57 | 28.89 | 28.41 | 28.43 | 430,605 | -0.66(-2.27%) |
Dec 10, 2015 | 28.71 | 29.27 | 28.50 | 29.09 | 296,678 | +0.27(+0.92%) |
Dec 09, 2015 | 29.01 | 29.17 | 28.75 | 28.83 | 288,387 | -0.27(-0.91%) |
Dec 08, 2015 | 28.83 | 29.22 | 28.43 | 29.09 | 271,701 | +0.33(+1.13%) |
Dec 07, 2015 | 29.47 | 29.47 | 28.49 | 28.77 | 370,742 | -0.67(-2.28%) |
Dec 04, 2015 | 28.58 | 29.60 | 28.57 | 29.44 | 212,347 | +0.82(+2.86%) |
Dec 03, 2015 | 29.03 | 29.35 | 28.60 | 28.62 | 248,340 | -0.29(-0.99%) |
Dec 02, 2015 | 28.97 | 29.35 | 28.76 | 28.91 | 319,899 | +0.10(+0.34%) |
Dec 01, 2015 | 28.76 | 29.09 | 28.55 | 28.81 | 367,071 | +0.07(+0.24%) |
Nov 30, 2015 | 28.91 | 29.12 | 28.69 | 28.74 | 255,860 | +0.02(+0.07%) |
Nov 27, 2015 | 28.39 | 29.00 | 28.37 | 28.72 | 124,733 | +0.27(+0.93%) |
Nov 25, 2015 | 28.40 | 28.45 | 28.45 | 28.45 | 119,771 | -0.02(-0.07%) |
Nov 24, 2015 | 28.19 | 28.52 | 27.74 | 28.47 | 188,056 | +0.16(+0.56%) |
Nov 23, 2015 | 28.42 | 28.76 | 28.30 | 28.31 | 127,503 | -0.20(-0.69%) |
Nov 20, 2015 | 28.46 | 28.72 | 28.25 | 28.51 | 140,412 | +0.23(+0.80%) |
Nov 19, 2015 | 28.31 | 28.52 | 28.18 | 28.29 | 151,396 | +0.01(+0.04%) |
Nov 18, 2015 | 27.97 | 28.36 | 27.62 | 28.28 | 195,842 | +0.30(+1.06%) |
Nov 17, 2015 | 28.38 | 28.71 | 27.96 | 27.98 | 185,565 | -0.33(-1.15%) |
Nov 16, 2015 | 27.81 | 28.39 | 27.60 | 28.30 | 262,927 | +0.41(+1.48%) |
Nov 13, 2015 | 27.79 | 28.34 | 26.61 | 27.89 | 235,880 | +0.14(+0.50%) |
Nov 12, 2015 | 28.09 | 28.57 | 27.57 | 27.75 | 251,696 | -0.61(-2.15%) |
Nov 11, 2015 | 28.46 | 28.77 | 28.23 | 28.36 | 182,218 | +0.03(+0.10%) |
Nov 10, 2015 | 28.37 | 28.83 | 28.12 | 28.33 | 267,542 | -0.10(-0.35%) |
Nov 09, 2015 | 28.70 | 29.28 | 28.36 | 28.43 | 396,484 | -0.09(-0.31%) |
Nov 06, 2015 | 28.39 | 28.70 | 28.23 | 28.52 | 330,003 | -0.05(-0.17%) |
Nov 05, 2015 | 28.87 | 28.87 | 28.31 | 28.57 | 308,915 | -0.08(-0.28%) |
Nov 04, 2015 | 28.92 | 28.98 | 28.22 | 28.65 | 361,353 | -0.26(-0.89%) |
Nov 03, 2015 | 27.82 | 29.56 | 27.36 | 28.91 | 946,292 | +0.83(+2.95%) |