Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.50 | 27.78 | 26.50 | 27.69 | 673,769 | +1.19(+4.50%) |
Jan 28, 2016 | 26.27 | 26.85 | 26.05 | 26.50 | 283,909 | +0.51(+1.97%) |
Jan 27, 2016 | 26.15 | 26.46 | 23.91 | 25.99 | 212,688 | -0.34(-1.27%) |
Jan 26, 2016 | 25.88 | 26.47 | 25.88 | 26.32 | 174,334 | +0.64(+2.50%) |
Jan 25, 2016 | 25.95 | 26.13 | 25.59 | 25.68 | 243,624 | -0.47(-1.81%) |
Jan 22, 2016 | 26.18 | 26.54 | 26.07 | 26.15 | 260,981 | +0.42(+1.65%) |
Jan 21, 2016 | 25.62 | 26.06 | 25.37 | 25.73 | 396,582 | +0.15(+0.58%) |
Jan 20, 2016 | 24.91 | 25.93 | 24.69 | 25.58 | 418,160 | +0.27(+1.05%) |
Jan 19, 2016 | 25.90 | 26.08 | 25.05 | 25.32 | 299,763 | -0.32(-1.23%) |
Jan 15, 2016 | 25.77 | 25.63 | 25.63 | 25.63 | 513,696 | -0.93(-3.49%) |
Jan 14, 2016 | 25.92 | 26.68 | 24.70 | 26.56 | 635,243 | +0.91(+3.54%) |
Jan 13, 2016 | 26.33 | 26.48 | 25.42 | 25.65 | 509,583 | -0.48(-1.85%) |
Jan 12, 2016 | 25.48 | 26.22 | 25.45 | 26.13 | 537,086 | +1.03(+4.08%) |
Jan 11, 2016 | 25.20 | 25.31 | 24.52 | 25.11 | 438,563 | +0.01(+0.04%) |
Jan 08, 2016 | 26.24 | 26.30 | 25.02 | 25.10 | 441,149 | -0.98(-3.74%) |
Jan 07, 2016 | 25.81 | 26.30 | 25.30 | 26.07 | 449,422 | -0.27(-1.01%) |
Jan 06, 2016 | 25.57 | 26.41 | 25.19 | 26.34 | 394,812 | +0.37(+1.44%) |
Jan 05, 2016 | 26.26 | 26.73 | 25.66 | 25.97 | 673,694 | -0.73(-2.73%) |
Jan 04, 2016 | 27.15 | 27.47 | 26.35 | 26.70 | 487,803 | -1.14(-4.11%) |
Dec 31, 2015 | 28.17 | 27.84 | 27.84 | 27.84 | 302,580 | -0.48(-1.71%) |
Dec 30, 2015 | 29.05 | 29.05 | 28.25 | 28.32 | 203,137 | -0.66(-2.28%) |
Dec 29, 2015 | 28.60 | 29.07 | 28.60 | 28.98 | 175,489 | +0.54(+1.91%) |
Dec 28, 2015 | 28.45 | 28.45 | 27.91 | 28.44 | 264,898 | -0.04(-0.14%) |
Dec 24, 2015 | 28.34 | 28.48 | 28.48 | 28.48 | 157,576 | +0.05(+0.17%) |
Dec 23, 2015 | 28.44 | 28.52 | 28.19 | 28.43 | 270,855 | +0.22(+0.77%) |
Dec 22, 2015 | 28.40 | 28.44 | 27.88 | 28.21 | 414,728 | +0.03(+0.10%) |
Dec 21, 2015 | 28.32 | 28.51 | 27.97 | 28.19 | 386,150 | +0.07(+0.25%) |
Dec 18, 2015 | 28.60 | 28.61 | 27.81 | 28.12 | 945,959 | -0.64(-2.23%) |
Dec 17, 2015 | 29.06 | 29.48 | 28.76 | 28.76 | 185,112 | -0.25(-0.85%) |
Dec 16, 2015 | 28.85 | 29.09 | 28.71 | 29.00 | 281,903 | +0.45(+1.59%) |
Dec 15, 2015 | 28.49 | 28.69 | 27.79 | 28.55 | 347,085 | +0.29(+1.01%) |
Dec 14, 2015 | 28.44 | 29.15 | 27.99 | 28.26 | 250,277 | -0.20(-0.69%) |
Dec 11, 2015 | 28.60 | 28.91 | 28.44 | 28.46 | 430,178 | -0.66(-2.27%) |
Dec 10, 2015 | 28.74 | 29.30 | 28.53 | 29.12 | 296,383 | +0.27(+0.92%) |
Dec 09, 2015 | 29.04 | 29.20 | 28.78 | 28.86 | 288,101 | -0.27(-0.91%) |
Dec 08, 2015 | 28.86 | 29.25 | 28.46 | 29.12 | 271,431 | +0.33(+1.13%) |
Dec 07, 2015 | 29.50 | 29.50 | 28.52 | 28.80 | 370,374 | -0.67(-2.28%) |
Dec 04, 2015 | 28.61 | 29.62 | 28.60 | 29.47 | 212,136 | +0.82(+2.86%) |
Dec 03, 2015 | 29.06 | 29.38 | 28.63 | 28.65 | 248,094 | -0.29(-0.99%) |
Dec 02, 2015 | 29.00 | 29.38 | 28.79 | 28.93 | 319,582 | +0.10(+0.34%) |
Dec 01, 2015 | 28.79 | 29.12 | 28.58 | 28.84 | 366,707 | +0.07(+0.24%) |
Nov 30, 2015 | 28.93 | 29.15 | 28.72 | 28.77 | 255,606 | +0.02(+0.07%) |
Nov 27, 2015 | 28.42 | 29.03 | 28.40 | 28.75 | 124,609 | +0.27(+0.94%) |
Nov 25, 2015 | 28.43 | 28.48 | 28.48 | 28.48 | 119,653 | -0.02(-0.07%) |
Nov 24, 2015 | 28.21 | 28.55 | 27.77 | 28.50 | 187,869 | +0.16(+0.56%) |
Nov 23, 2015 | 28.45 | 28.79 | 28.32 | 28.34 | 127,376 | -0.20(-0.69%) |
Nov 20, 2015 | 28.49 | 28.75 | 28.27 | 28.54 | 140,272 | +0.23(+0.80%) |
Nov 19, 2015 | 28.34 | 28.55 | 28.20 | 28.31 | 151,246 | +0.01(+0.03%) |
Nov 18, 2015 | 28.00 | 28.39 | 27.64 | 28.30 | 195,647 | +0.30(+1.06%) |
Nov 17, 2015 | 28.41 | 28.74 | 27.99 | 28.01 | 185,381 | -0.33(-1.15%) |
Nov 16, 2015 | 27.84 | 28.42 | 27.62 | 28.33 | 262,666 | +0.41(+1.48%) |
Nov 13, 2015 | 27.82 | 28.37 | 26.64 | 27.92 | 235,646 | +0.14(+0.50%) |
Nov 12, 2015 | 28.12 | 28.59 | 27.59 | 27.78 | 251,446 | -0.61(-2.15%) |
Nov 11, 2015 | 28.49 | 28.80 | 28.26 | 28.39 | 182,037 | +0.03(+0.10%) |
Nov 10, 2015 | 28.40 | 28.86 | 28.15 | 28.36 | 267,277 | -0.10(-0.35%) |
Nov 09, 2015 | 28.73 | 29.31 | 28.39 | 28.46 | 396,091 | -0.09(-0.31%) |
Nov 06, 2015 | 28.42 | 28.73 | 28.25 | 28.55 | 329,675 | -0.05(-0.17%) |
Nov 05, 2015 | 28.90 | 28.90 | 28.34 | 28.60 | 308,608 | -0.08(-0.28%) |
Nov 04, 2015 | 28.94 | 29.01 | 28.24 | 28.68 | 360,995 | -0.26(-0.89%) |
Nov 03, 2015 | 27.85 | 29.59 | 27.39 | 28.93 | 945,353 | +0.83(+2.95%) |