Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.12 | 25.98 | 24.99 | 25.98 | 695,960 | +0.94(+3.74%) |
Jan 28, 2016 | 25.02 | 25.13 | 24.53 | 25.04 | 375,509 | +0.20(+0.79%) |
Jan 27, 2016 | 25.13 | 25.55 | 24.76 | 24.84 | 375,036 | -0.45(-1.78%) |
Jan 26, 2016 | 25.38 | 25.60 | 24.93 | 25.29 | 747,874 | +0.08(+0.33%) |
Jan 25, 2016 | 24.54 | 26.44 | 24.21 | 25.21 | 1,502,525 | +0.99(+4.10%) |
Jan 22, 2016 | 23.84 | 24.23 | 23.57 | 24.21 | 791,760 | +0.94(+4.03%) |
Jan 21, 2016 | 23.79 | 24.01 | 23.05 | 23.28 | 561,497 | -0.35(-1.47%) |
Jan 20, 2016 | 22.84 | 23.72 | 22.44 | 23.62 | 776,064 | +0.34(+1.45%) |
Jan 19, 2016 | 23.77 | 23.79 | 22.99 | 23.29 | 606,280 | -0.18(-0.76%) |
Jan 15, 2016 | 23.17 | 23.47 | 23.47 | 23.47 | 1,029,980 | -0.44(-1.84%) |
Jan 14, 2016 | 23.30 | 24.10 | 22.72 | 23.91 | 565,848 | +0.77(+3.32%) |
Jan 13, 2016 | 24.21 | 24.42 | 23.08 | 23.14 | 533,512 | -1.08(-4.45%) |
Jan 12, 2016 | 24.59 | 24.68 | 23.89 | 24.21 | 582,386 | -0.22(-0.92%) |
Jan 11, 2016 | 24.56 | 24.57 | 24.06 | 24.44 | 442,532 | +0.08(+0.35%) |
Jan 08, 2016 | 25.28 | 25.30 | 24.29 | 24.36 | 504,586 | -0.71(-2.84%) |
Jan 07, 2016 | 25.78 | 25.78 | 24.66 | 25.07 | 754,162 | -1.17(-4.46%) |
Jan 06, 2016 | 26.74 | 26.79 | 26.13 | 26.24 | 440,484 | -0.85(-3.15%) |
Jan 05, 2016 | 27.64 | 27.79 | 27.07 | 27.09 | 458,125 | -0.55(-2.00%) |
Jan 04, 2016 | 27.84 | 27.93 | 27.11 | 27.64 | 803,578 | -0.55(-1.96%) |
Dec 31, 2015 | 28.68 | 28.20 | 28.20 | 28.20 | 401,342 | -0.57(-1.99%) |
Dec 30, 2015 | 29.05 | 29.48 | 28.75 | 28.77 | 444,669 | -0.43(-1.48%) |
Dec 29, 2015 | 28.87 | 29.30 | 28.72 | 29.20 | 288,906 | +0.54(+1.90%) |
Dec 28, 2015 | 29.42 | 29.44 | 28.57 | 28.66 | 294,889 | -0.87(-2.95%) |
Dec 24, 2015 | 29.51 | 29.53 | 29.53 | 29.53 | 135,310 | -0.09(-0.32%) |
Dec 23, 2015 | 29.00 | 29.71 | 28.89 | 29.62 | 693,419 | +0.64(+2.20%) |
Dec 22, 2015 | 28.80 | 29.13 | 28.66 | 28.98 | 417,596 | +0.19(+0.65%) |
Dec 21, 2015 | 28.78 | 28.81 | 28.25 | 28.80 | 361,976 | +0.32(+1.12%) |
Dec 18, 2015 | 28.68 | 29.00 | 28.38 | 28.48 | 1,066,608 | -0.11(-0.39%) |
Dec 17, 2015 | 29.22 | 29.31 | 28.58 | 28.59 | 431,175 | -0.57(-1.96%) |
Dec 16, 2015 | 28.90 | 29.33 | 28.70 | 29.16 | 394,472 | +0.46(+1.60%) |
Dec 15, 2015 | 28.90 | 29.05 | 28.63 | 28.70 | 953,020 | -0.07(-0.23%) |
Dec 14, 2015 | 29.68 | 29.71 | 28.57 | 28.77 | 630,533 | -0.95(-3.19%) |
Dec 11, 2015 | 29.66 | 30.02 | 29.52 | 29.72 | 361,718 | -0.41(-1.37%) |
Dec 10, 2015 | 29.86 | 30.24 | 29.61 | 30.13 | 397,078 | +0.32(+1.07%) |
Dec 09, 2015 | 30.21 | 30.38 | 29.65 | 29.81 | 583,856 | -0.49(-1.61%) |
Dec 08, 2015 | 30.36 | 30.63 | 30.16 | 30.30 | 399,508 | -0.33(-1.07%) |
Dec 07, 2015 | 31.51 | 31.70 | 30.33 | 30.62 | 528,979 | -0.90(-2.85%) |
Dec 04, 2015 | 31.62 | 31.93 | 31.43 | 31.52 | 426,594 | +0.01(+0.03%) |
Dec 03, 2015 | 32.58 | 32.79 | 31.47 | 31.51 | 493,559 | -1.19(-3.64%) |
Dec 02, 2015 | 32.52 | 33.01 | 32.26 | 32.70 | 910,510 | +0.27(+0.84%) |
Dec 01, 2015 | 32.54 | 32.99 | 32.10 | 32.43 | 548,352 | -0.06(-0.17%) |
Nov 30, 2015 | 32.51 | 32.78 | 32.27 | 32.49 | 731,909 | +0.08(+0.26%) |
Nov 27, 2015 | 31.81 | 32.64 | 31.80 | 32.41 | 324,383 | +0.61(+1.92%) |
Nov 25, 2015 | 31.74 | 31.80 | 31.80 | 31.80 | 738,123 | +0.06(+0.18%) |
Nov 24, 2015 | 32.54 | 32.70 | 31.70 | 31.74 | 1,197,149 | -1.06(-3.23%) |
Nov 23, 2015 | 34.16 | 34.16 | 31.73 | 32.80 | 2,400,583 | -2.35(-6.69%) |
Nov 20, 2015 | 34.14 | 35.50 | 33.66 | 35.15 | 964,246 | +1.20(+3.53%) |
Nov 19, 2015 | 34.11 | 34.33 | 33.85 | 33.95 | 299,403 | -0.22(-0.63%) |
Nov 18, 2015 | 33.72 | 34.23 | 33.27 | 34.17 | 445,091 | +0.57(+1.69%) |
Nov 17, 2015 | 33.57 | 34.17 | 33.31 | 33.60 | 369,986 | +0.05(+0.14%) |
Nov 16, 2015 | 32.95 | 33.65 | 32.88 | 33.55 | 310,258 | +0.51(+1.55%) |
Nov 13, 2015 | 33.32 | 33.57 | 32.79 | 33.04 | 299,603 | -0.39(-1.17%) |
Nov 12, 2015 | 34.11 | 34.39 | 33.40 | 33.43 | 335,773 | -0.98(-2.84%) |
Nov 11, 2015 | 34.30 | 34.63 | 33.92 | 34.41 | 255,111 | +0.20(+0.60%) |
Nov 10, 2015 | 34.18 | 34.38 | 33.89 | 34.20 | 267,563 | -0.10(-0.30%) |
Nov 09, 2015 | 34.82 | 34.85 | 34.21 | 34.30 | 272,222 | -0.65(-1.86%) |
Nov 06, 2015 | 34.12 | 35.02 | 33.95 | 34.95 | 293,607 | +0.60(+1.76%) |
Nov 05, 2015 | 34.63 | 34.81 | 34.19 | 34.35 | 274,190 | -0.28(-0.81%) |
Nov 04, 2015 | 34.74 | 34.93 | 34.53 | 34.63 | 352,110 | -0.05(-0.13%) |
Nov 03, 2015 | 34.60 | 35.31 | 34.35 | 34.68 | 463,072 | -0.05(-0.13%) |