Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.55 | 27.23 | 26.33 | 27.22 | 1,423,688 | +0.88(+3.32%) |
Jan 28, 2016 | 26.76 | 26.88 | 26.15 | 26.34 | 1,348,372 | -0.37(-1.39%) |
Jan 27, 2016 | 26.93 | 27.02 | 25.69 | 26.71 | 1,620,130 | -0.48(-1.78%) |
Jan 26, 2016 | 27.45 | 27.64 | 26.95 | 27.20 | 2,456,996 | -0.58(-2.08%) |
Jan 25, 2016 | 27.65 | 28.14 | 27.59 | 27.78 | 1,151,581 | +0.11(+0.40%) |
Jan 22, 2016 | 27.07 | 27.71 | 26.90 | 27.66 | 1,010,905 | +0.87(+3.25%) |
Jan 21, 2016 | 27.19 | 27.42 | 26.76 | 26.79 | 835,647 | -0.26(-0.95%) |
Jan 20, 2016 | 27.12 | 27.37 | 26.46 | 27.05 | 2,680,575 | -0.24(-0.86%) |
Jan 19, 2016 | 27.00 | 27.41 | 26.81 | 27.28 | 1,524,073 | +0.50(+1.85%) |
Jan 15, 2016 | 26.41 | 26.79 | 26.79 | 26.79 | 1,737,950 | +0.03(+0.11%) |
Jan 14, 2016 | 26.96 | 27.12 | 26.68 | 26.76 | 963,489 | -0.20(-0.74%) |
Jan 13, 2016 | 27.21 | 27.48 | 26.90 | 26.96 | 1,101,835 | -0.18(-0.67%) |
Jan 12, 2016 | 27.42 | 27.42 | 26.94 | 27.14 | 852,428 | -0.09(-0.32%) |
Jan 11, 2016 | 26.85 | 27.39 | 26.82 | 27.23 | 769,072 | +0.43(+1.62%) |
Jan 08, 2016 | 27.09 | 27.28 | 26.76 | 26.79 | 523,586 | -0.28(-1.05%) |
Jan 07, 2016 | 27.13 | 27.38 | 27.05 | 27.08 | 821,036 | -0.37(-1.34%) |
Jan 06, 2016 | 27.37 | 27.66 | 27.18 | 27.45 | 846,468 | +0.02(+0.09%) |
Jan 05, 2016 | 27.02 | 27.54 | 26.96 | 27.42 | 1,015,025 | +0.48(+1.79%) |
Jan 04, 2016 | 27.40 | 27.40 | 26.74 | 26.94 | 1,121,062 | -0.59(-2.15%) |
Dec 31, 2015 | 27.57 | 27.53 | 27.53 | 27.53 | 2,063,695 | -0.02(-0.09%) |
Dec 30, 2015 | 27.54 | 27.60 | 27.45 | 27.55 | 871,295 | -0.03(-0.12%) |
Dec 29, 2015 | 27.44 | 27.62 | 27.37 | 27.59 | 972,961 | +0.28(+1.01%) |
Dec 28, 2015 | 27.02 | 27.39 | 26.98 | 27.31 | 911,339 | +0.21(+0.76%) |
Dec 24, 2015 | 27.14 | 27.10 | 27.10 | 27.10 | 426,253 | +0.06(+0.21%) |
Dec 23, 2015 | 26.87 | 27.09 | 26.85 | 27.05 | 640,283 | +0.22(+0.81%) |
Dec 22, 2015 | 26.90 | 27.12 | 26.80 | 26.83 | 819,721 | -0.07(-0.24%) |
Dec 21, 2015 | 26.80 | 27.09 | 26.72 | 26.89 | 786,696 | +0.10(+0.37%) |
Dec 18, 2015 | 27.03 | 27.04 | 26.73 | 26.80 | 2,243,922 | -0.17(-0.62%) |
Dec 17, 2015 | 26.82 | 27.07 | 26.56 | 26.96 | 1,756,567 | +0.31(+1.17%) |
Dec 16, 2015 | 26.25 | 26.75 | 26.18 | 26.65 | 1,058,186 | +0.54(+2.08%) |
Dec 15, 2015 | 25.90 | 26.22 | 25.74 | 26.11 | 1,300,864 | +0.32(+1.24%) |
Dec 14, 2015 | 25.40 | 25.83 | 25.40 | 25.79 | 835,635 | +0.25(+0.98%) |
Dec 11, 2015 | 25.26 | 25.62 | 25.20 | 25.54 | 858,145 | +0.13(+0.50%) |
Dec 10, 2015 | 25.40 | 25.59 | 25.29 | 25.41 | 926,912 | +0.02(+0.08%) |
Dec 09, 2015 | 25.48 | 25.58 | 25.24 | 25.39 | 542,373 | -0.16(-0.63%) |
Dec 08, 2015 | 25.52 | 25.64 | 25.40 | 25.55 | 675,674 | -0.02(-0.06%) |
Dec 07, 2015 | 25.78 | 25.91 | 25.42 | 25.57 | 859,044 | -0.27(-1.05%) |
Dec 04, 2015 | 25.31 | 26.01 | 25.26 | 25.84 | 1,179,860 | +0.48(+1.91%) |
Dec 03, 2015 | 25.66 | 25.69 | 25.31 | 25.35 | 1,952,528 | -0.37(-1.42%) |
Dec 02, 2015 | 26.07 | 26.12 | 25.68 | 25.72 | 1,257,784 | -0.41(-1.59%) |
Dec 01, 2015 | 25.81 | 26.14 | 25.65 | 26.13 | 974,377 | +0.53(+2.05%) |
Nov 30, 2015 | 25.67 | 25.74 | 25.46 | 25.61 | 1,233,871 | -0.03(-0.13%) |
Nov 27, 2015 | 25.36 | 25.67 | 25.35 | 25.64 | 382,836 | +0.30(+1.17%) |
Nov 25, 2015 | 25.12 | 25.35 | 25.35 | 25.35 | 457,943 | +0.30(+1.20%) |
Nov 24, 2015 | 25.17 | 25.33 | 24.95 | 25.05 | 919,129 | -0.30(-1.17%) |
Nov 23, 2015 | 25.31 | 25.42 | 25.17 | 25.34 | 636,361 | +0.09(+0.36%) |
Nov 20, 2015 | 24.99 | 25.90 | 24.65 | 25.25 | 2,944,549 | +0.39(+1.59%) |
Nov 19, 2015 | 24.76 | 24.96 | 24.68 | 24.86 | 827,908 | +0.11(+0.43%) |
Nov 18, 2015 | 24.69 | 24.80 | 24.49 | 24.75 | 787,078 | +0.07(+0.30%) |
Nov 17, 2015 | 24.53 | 24.96 | 24.45 | 24.68 | 597,682 | +0.10(+0.40%) |
Nov 16, 2015 | 24.10 | 24.58 | 23.99 | 24.58 | 1,002,524 | +0.45(+1.87%) |
Nov 13, 2015 | 24.41 | 24.48 | 24.05 | 24.13 | 576,838 | -0.19(-0.78%) |
Nov 12, 2015 | 24.39 | 24.54 | 24.25 | 24.32 | 639,674 | -0.13(-0.52%) |
Nov 11, 2015 | 24.37 | 24.53 | 24.25 | 24.44 | 507,969 | +0.14(+0.59%) |
Nov 10, 2015 | 23.95 | 24.50 | 23.95 | 24.30 | 1,226,086 | +0.23(+0.94%) |
Nov 09, 2015 | 24.13 | 24.22 | 23.69 | 24.07 | 1,323,593 | +0.00(+0.00%) |
Nov 06, 2015 | 24.42 | 24.70 | 23.87 | 24.07 | 823,604 | -0.63(-2.56%) |
Nov 05, 2015 | 24.55 | 24.71 | 24.46 | 24.71 | 688,089 | +0.10(+0.42%) |
Nov 04, 2015 | 24.64 | 24.68 | 24.47 | 24.60 | 666,763 | +0.05(+0.20%) |
Nov 03, 2015 | 25.03 | 25.07 | 24.43 | 24.55 | 1,120,724 | -0.47(-1.89%) |