Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.76 | 25.05 | 24.59 | 25.04 | 295,652 | +0.40(+1.63%) |
Jan 28, 2016 | 24.63 | 24.90 | 24.50 | 24.64 | 495,889 | +0.24(+0.97%) |
Jan 27, 2016 | 24.18 | 24.92 | 24.06 | 24.41 | 544,135 | +0.24(+0.98%) |
Jan 26, 2016 | 23.67 | 24.22 | 23.67 | 24.17 | 408,954 | +0.61(+2.59%) |
Jan 25, 2016 | 24.33 | 24.40 | 23.54 | 23.56 | 215,062 | -0.91(-3.71%) |
Jan 22, 2016 | 24.51 | 24.61 | 24.28 | 24.47 | 181,584 | +0.35(+1.47%) |
Jan 21, 2016 | 24.49 | 24.76 | 24.11 | 24.11 | 363,748 | -0.33(-1.35%) |
Jan 20, 2016 | 24.23 | 24.70 | 23.80 | 24.44 | 658,995 | -0.25(-1.01%) |
Jan 19, 2016 | 25.08 | 25.23 | 24.52 | 24.69 | 345,285 | -0.17(-0.68%) |
Jan 15, 2016 | 24.53 | 24.86 | 24.86 | 24.86 | 1,602,016 | -0.49(-1.92%) |
Jan 14, 2016 | 25.13 | 25.49 | 24.87 | 25.35 | 379,565 | +0.31(+1.24%) |
Jan 13, 2016 | 26.15 | 26.16 | 24.95 | 25.04 | 828,178 | -0.97(-3.74%) |
Jan 12, 2016 | 26.07 | 26.10 | 25.56 | 26.01 | 236,176 | +0.23(+0.90%) |
Jan 11, 2016 | 25.92 | 26.08 | 25.59 | 25.78 | 222,180 | -0.02(-0.06%) |
Jan 08, 2016 | 26.54 | 26.54 | 25.74 | 25.79 | 185,554 | -0.47(-1.81%) |
Jan 07, 2016 | 26.51 | 26.72 | 26.20 | 26.27 | 525,520 | -0.73(-2.71%) |
Jan 06, 2016 | 26.99 | 27.25 | 26.79 | 27.00 | 261,258 | -0.39(-1.44%) |
Jan 05, 2016 | 27.42 | 27.58 | 27.20 | 27.39 | 225,868 | +0.02(+0.06%) |
Jan 04, 2016 | 27.56 | 27.62 | 27.15 | 27.38 | 379,910 | -0.72(-2.57%) |
Dec 31, 2015 | 28.22 | 28.10 | 28.10 | 28.10 | 119,566 | -0.27(-0.94%) |
Dec 30, 2015 | 28.61 | 28.61 | 28.34 | 28.36 | 78,804 | -0.31(-1.09%) |
Dec 29, 2015 | 28.52 | 28.74 | 28.48 | 28.68 | 168,876 | +0.32(+1.13%) |
Dec 28, 2015 | 28.36 | 28.39 | 28.02 | 28.36 | 84,924 | -0.14(-0.51%) |
Dec 24, 2015 | 28.44 | 28.50 | 28.50 | 28.50 | 93,936 | +0.06(+0.19%) |
Dec 23, 2015 | 28.16 | 28.45 | 28.09 | 28.45 | 110,882 | +0.43(+1.54%) |
Dec 22, 2015 | 27.98 | 28.05 | 27.59 | 28.01 | 299,493 | +0.14(+0.52%) |
Dec 21, 2015 | 27.86 | 28.02 | 27.55 | 27.87 | 559,589 | +0.20(+0.72%) |
Dec 18, 2015 | 28.29 | 28.29 | 27.67 | 27.67 | 746,647 | -0.75(-2.64%) |
Dec 17, 2015 | 28.96 | 29.02 | 28.42 | 28.42 | 303,434 | -0.45(-1.55%) |
Dec 16, 2015 | 28.68 | 28.95 | 28.24 | 28.87 | 1,384,776 | +0.42(+1.46%) |
Dec 15, 2015 | 28.01 | 28.61 | 28.01 | 28.45 | 300,407 | +0.77(+2.77%) |
Dec 14, 2015 | 27.98 | 27.98 | 27.38 | 27.69 | 342,855 | +0.00(+0.00%) |
Dec 11, 2015 | 27.93 | 28.00 | 27.50 | 27.69 | 382,050 | -0.62(-2.17%) |
Dec 10, 2015 | 28.08 | 28.58 | 28.01 | 28.30 | 267,041 | +0.21(+0.74%) |
Dec 09, 2015 | 28.38 | 28.76 | 27.92 | 28.09 | 377,078 | -0.39(-1.38%) |
Dec 08, 2015 | 28.80 | 28.82 | 28.40 | 28.49 | 234,218 | -0.53(-1.82%) |
Dec 07, 2015 | 29.35 | 29.39 | 28.84 | 29.01 | 320,242 | -0.42(-1.41%) |
Dec 04, 2015 | 28.82 | 29.49 | 28.68 | 29.43 | 155,521 | +0.75(+2.62%) |
Dec 03, 2015 | 29.27 | 29.32 | 28.62 | 28.68 | 289,858 | -0.42(-1.43%) |
Dec 02, 2015 | 29.58 | 29.59 | 29.06 | 29.09 | 178,085 | -0.40(-1.36%) |
Dec 01, 2015 | 29.43 | 29.69 | 29.23 | 29.49 | 172,760 | +0.20(+0.68%) |
Nov 30, 2015 | 29.33 | 29.40 | 29.17 | 29.29 | 252,987 | +0.01(+0.03%) |
Nov 27, 2015 | 29.24 | 29.30 | 29.05 | 29.28 | 163,228 | +0.08(+0.27%) |
Nov 25, 2015 | 29.24 | 29.20 | 29.20 | 29.20 | 607,277 | +0.01(+0.03%) |
Nov 24, 2015 | 28.92 | 29.24 | 28.84 | 29.20 | 734,118 | +0.10(+0.33%) |
Nov 23, 2015 | 29.12 | 29.32 | 29.05 | 29.10 | 145,575 | -0.01(-0.03%) |
Nov 20, 2015 | 29.17 | 29.24 | 28.98 | 29.11 | 588,783 | +0.06(+0.19%) |
Nov 19, 2015 | 29.04 | 29.10 | 28.81 | 29.05 | 178,883 | -0.02(-0.06%) |
Nov 18, 2015 | 28.64 | 29.08 | 28.50 | 29.07 | 301,520 | +0.50(+1.76%) |
Nov 17, 2015 | 28.62 | 28.91 | 28.43 | 28.57 | 2,149,096 | +0.02(+0.08%) |
Nov 16, 2015 | 28.12 | 28.54 | 28.02 | 28.54 | 183,719 | +0.36(+1.28%) |
Nov 13, 2015 | 28.41 | 28.53 | 28.07 | 28.18 | 216,658 | -0.30(-1.07%) |
Nov 12, 2015 | 28.88 | 28.88 | 28.49 | 28.49 | 457,758 | -0.54(-1.85%) |
Nov 11, 2015 | 29.28 | 29.40 | 28.97 | 29.02 | 148,588 | -0.11(-0.38%) |
Nov 10, 2015 | 29.05 | 29.20 | 28.83 | 29.13 | 252,826 | +0.03(+0.11%) |
Nov 09, 2015 | 29.44 | 29.44 | 28.89 | 29.10 | 455,851 | -0.18(-0.63%) |
Nov 06, 2015 | 29.13 | 29.54 | 29.13 | 29.28 | 745,630 | +0.78(+2.72%) |
Nov 05, 2015 | 28.24 | 28.64 | 28.24 | 28.51 | 222,743 | +0.26(+0.93%) |
Nov 04, 2015 | 28.29 | 28.35 | 28.15 | 28.25 | 256,168 | +0.06(+0.20%) |
Nov 03, 2015 | 28.16 | 28.32 | 28.05 | 28.19 | 145,702 | +0.00(+0.00%) |