Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.88 | 26.81 | 25.88 | 26.78 | 255,415 | +1.00(+3.88%) |
Jan 28, 2016 | 26.37 | 26.69 | 25.68 | 25.78 | 230,546 | -0.37(-1.41%) |
Jan 27, 2016 | 26.09 | 26.83 | 25.39 | 26.15 | 446,169 | -0.80(-2.97%) |
Jan 26, 2016 | 25.88 | 27.04 | 25.19 | 26.95 | 333,516 | +1.16(+4.50%) |
Jan 25, 2016 | 26.65 | 26.72 | 25.67 | 25.79 | 273,638 | -1.01(-3.77%) |
Jan 22, 2016 | 25.41 | 26.96 | 25.41 | 26.80 | 428,251 | +1.64(+6.52%) |
Jan 21, 2016 | 25.13 | 26.01 | 24.60 | 25.16 | 510,515 | +0.01(+0.04%) |
Jan 20, 2016 | 24.08 | 25.59 | 23.49 | 25.15 | 467,972 | +0.68(+2.78%) |
Jan 19, 2016 | 25.02 | 25.28 | 23.99 | 24.47 | 562,338 | -0.42(-1.69%) |
Jan 15, 2016 | 24.06 | 24.89 | 24.89 | 24.89 | 423,100 | +0.14(+0.57%) |
Jan 14, 2016 | 25.57 | 25.96 | 24.63 | 24.75 | 633,402 | -0.98(-3.81%) |
Jan 13, 2016 | 26.32 | 26.66 | 25.66 | 25.73 | 472,410 | -0.41(-1.57%) |
Jan 12, 2016 | 27.02 | 27.27 | 25.98 | 26.14 | 379,657 | -0.59(-2.21%) |
Jan 11, 2016 | 26.95 | 27.21 | 26.36 | 26.73 | 465,869 | +0.04(+0.15%) |
Jan 08, 2016 | 27.41 | 27.57 | 26.49 | 26.69 | 551,831 | -0.67(-2.45%) |
Jan 07, 2016 | 28.60 | 28.84 | 26.87 | 27.36 | 423,203 | -1.77(-6.08%) |
Jan 06, 2016 | 29.50 | 29.50 | 28.83 | 29.13 | 384,374 | -0.48(-1.62%) |
Jan 05, 2016 | 30.05 | 30.32 | 29.51 | 29.61 | 207,862 | -0.26(-0.87%) |
Jan 04, 2016 | 30.47 | 30.65 | 29.65 | 29.87 | 326,523 | -0.90(-2.92%) |
Dec 31, 2015 | 30.66 | 30.77 | 30.77 | 30.77 | 165,100 | -0.01(-0.03%) |
Dec 30, 2015 | 30.90 | 31.27 | 30.66 | 30.78 | 95,195 | -0.17(-0.55%) |
Dec 29, 2015 | 30.58 | 30.96 | 30.58 | 30.95 | 129,203 | +0.46(+1.51%) |
Dec 28, 2015 | 30.68 | 30.75 | 30.10 | 30.49 | 255,715 | -0.30(-0.97%) |
Dec 24, 2015 | 30.75 | 30.79 | 30.79 | 30.79 | 45,100 | -0.02(-0.06%) |
Dec 23, 2015 | 30.93 | 31.16 | 30.73 | 30.81 | 182,435 | +0.04(+0.13%) |
Dec 22, 2015 | 30.09 | 30.80 | 30.03 | 30.77 | 351,061 | +0.55(+1.82%) |
Dec 21, 2015 | 29.19 | 30.28 | 28.98 | 30.22 | 481,532 | +1.06(+3.64%) |
Dec 18, 2015 | 29.02 | 29.53 | 28.27 | 29.16 | 3,363,525 | +0.01(+0.03%) |
Dec 17, 2015 | 30.10 | 30.32 | 28.90 | 29.15 | 617,515 | -0.85(-2.83%) |
Dec 16, 2015 | 29.00 | 30.24 | 28.89 | 30.00 | 525,120 | +1.00(+3.45%) |
Dec 15, 2015 | 29.54 | 29.87 | 28.75 | 29.00 | 562,981 | -0.34(-1.16%) |
Dec 14, 2015 | 29.28 | 29.75 | 29.19 | 29.34 | 434,718 | -0.07(-0.24%) |
Dec 11, 2015 | 29.01 | 29.57 | 29.01 | 29.41 | 374,228 | -0.01(-0.03%) |
Dec 10, 2015 | 29.47 | 29.57 | 28.89 | 29.42 | 372,916 | -0.08(-0.27%) |
Dec 09, 2015 | 30.41 | 30.77 | 29.25 | 29.50 | 469,936 | -0.86(-2.83%) |
Dec 08, 2015 | 30.22 | 30.64 | 30.11 | 30.36 | 398,052 | -0.20(-0.65%) |
Dec 07, 2015 | 30.23 | 30.60 | 29.82 | 30.56 | 318,552 | +0.05(+0.16%) |
Dec 04, 2015 | 30.53 | 31.23 | 30.20 | 30.51 | 407,284 | +0.01(+0.03%) |
Dec 03, 2015 | 30.68 | 30.72 | 30.41 | 30.50 | 472,682 | +0.00(+0.00%) |
Dec 02, 2015 | 30.93 | 31.11 | 30.37 | 30.50 | 381,253 | -0.44(-1.42%) |
Dec 01, 2015 | 30.54 | 31.39 | 30.43 | 30.94 | 223,983 | +0.48(+1.58%) |
Nov 30, 2015 | 30.61 | 30.88 | 30.37 | 30.46 | 283,023 | -0.06(-0.20%) |
Nov 27, 2015 | 30.82 | 30.89 | 30.14 | 30.52 | 89,239 | -0.33(-1.07%) |
Nov 25, 2015 | 29.57 | 30.85 | 30.85 | 30.85 | 433,600 | +1.30(+4.40%) |
Nov 24, 2015 | 28.07 | 29.73 | 28.07 | 29.55 | 769,522 | +1.34(+4.75%) |
Nov 23, 2015 | 28.16 | 28.54 | 28.06 | 28.21 | 669,071 | +0.05(+0.18%) |
Nov 20, 2015 | 28.49 | 28.79 | 28.03 | 28.16 | 225,985 | -0.19(-0.67%) |
Nov 19, 2015 | 28.75 | 29.02 | 28.35 | 28.35 | 252,811 | -0.15(-0.53%) |
Nov 18, 2015 | 28.50 | 28.76 | 28.18 | 28.50 | 211,103 | -0.01(-0.04%) |
Nov 17, 2015 | 28.57 | 28.98 | 28.27 | 28.51 | 378,592 | -0.08(-0.28%) |
Nov 16, 2015 | 28.37 | 28.99 | 28.19 | 28.59 | 223,321 | +0.17(+0.60%) |
Nov 13, 2015 | 28.64 | 28.86 | 28.01 | 28.42 | 199,025 | -0.23(-0.80%) |
Nov 12, 2015 | 28.59 | 28.93 | 28.10 | 28.65 | 199,521 | -0.33(-1.14%) |
Nov 11, 2015 | 29.19 | 29.31 | 28.69 | 28.98 | 353,887 | -0.23(-0.79%) |
Nov 10, 2015 | 29.27 | 29.48 | 28.29 | 29.21 | 431,885 | -0.08(-0.27%) |
Nov 09, 2015 | 29.42 | 30.18 | 28.94 | 29.29 | 622,751 | -0.08(-0.27%) |
Nov 06, 2015 | 29.50 | 29.79 | 28.85 | 29.37 | 306,133 | -0.18(-0.61%) |
Nov 05, 2015 | 30.89 | 31.08 | 29.32 | 29.55 | 272,459 | -1.49(-4.80%) |
Nov 04, 2015 | 30.78 | 32.11 | 30.78 | 31.04 | 394,012 | +0.24(+0.78%) |
Nov 03, 2015 | 28.15 | 31.80 | 27.60 | 30.80 | 831,057 | +2.96(+10.63%) |