Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.39 | 27.01 | 26.39 | 26.96 | 871,024 | +0.66(+2.50%) |
Jan 28, 2016 | 26.19 | 26.44 | 26.12 | 26.30 | 607,165 | +0.32(+1.21%) |
Jan 27, 2016 | 25.62 | 26.45 | 25.61 | 25.99 | 982,076 | +0.23(+0.87%) |
Jan 26, 2016 | 25.45 | 25.77 | 25.45 | 25.76 | 1,256,744 | +0.37(+1.45%) |
Jan 25, 2016 | 25.52 | 25.66 | 25.30 | 25.39 | 858,512 | -0.10(-0.39%) |
Jan 22, 2016 | 25.38 | 25.72 | 25.29 | 25.49 | 1,010,362 | +0.39(+1.54%) |
Jan 21, 2016 | 25.08 | 25.42 | 24.98 | 25.11 | 1,456,779 | +0.08(+0.32%) |
Jan 20, 2016 | 25.32 | 25.37 | 24.48 | 25.03 | 1,900,709 | -0.59(-2.32%) |
Jan 19, 2016 | 25.98 | 26.11 | 25.30 | 25.62 | 1,037,940 | -0.32(-1.22%) |
Jan 15, 2016 | 26.16 | 25.94 | 25.94 | 25.94 | 1,241,159 | -0.62(-2.34%) |
Jan 14, 2016 | 27.47 | 27.56 | 26.54 | 26.56 | 1,921,114 | -0.85(-3.09%) |
Jan 13, 2016 | 27.69 | 27.97 | 27.28 | 27.40 | 1,899,285 | -0.06(-0.23%) |
Jan 12, 2016 | 27.47 | 27.71 | 27.16 | 27.47 | 962,143 | +0.23(+0.83%) |
Jan 11, 2016 | 27.29 | 27.43 | 27.10 | 27.24 | 922,510 | -0.04(-0.13%) |
Jan 08, 2016 | 27.74 | 27.93 | 27.21 | 27.28 | 851,224 | -0.27(-0.98%) |
Jan 07, 2016 | 27.84 | 28.07 | 27.50 | 27.55 | 645,319 | -0.73(-2.58%) |
Jan 06, 2016 | 28.46 | 28.62 | 28.12 | 28.28 | 732,566 | -0.41(-1.44%) |
Jan 05, 2016 | 28.42 | 28.80 | 28.26 | 28.69 | 1,001,213 | +0.34(+1.21%) |
Jan 04, 2016 | 28.21 | 28.47 | 27.93 | 28.35 | 572,197 | -0.26(-0.91%) |
Dec 31, 2015 | 28.93 | 28.61 | 28.61 | 28.61 | 359,233 | -0.38(-1.30%) |
Dec 30, 2015 | 29.00 | 29.21 | 28.90 | 28.99 | 443,293 | -0.04(-0.12%) |
Dec 29, 2015 | 28.80 | 29.11 | 28.68 | 29.02 | 273,138 | +0.34(+1.19%) |
Dec 28, 2015 | 28.56 | 28.72 | 28.44 | 28.68 | 340,673 | +0.19(+0.66%) |
Dec 24, 2015 | 28.57 | 28.49 | 28.49 | 28.49 | 316,702 | -0.10(-0.35%) |
Dec 23, 2015 | 28.60 | 28.72 | 28.42 | 28.59 | 574,057 | +0.23(+0.79%) |
Dec 22, 2015 | 27.92 | 28.42 | 27.84 | 28.37 | 592,526 | +0.50(+1.81%) |
Dec 21, 2015 | 27.80 | 28.01 | 27.72 | 27.86 | 505,549 | +0.15(+0.55%) |
Dec 18, 2015 | 28.02 | 28.12 | 27.70 | 27.71 | 1,419,675 | -0.25(-0.90%) |
Dec 17, 2015 | 28.51 | 28.57 | 27.95 | 27.96 | 939,735 | -0.44(-1.55%) |
Dec 16, 2015 | 28.37 | 28.78 | 28.05 | 28.40 | 1,278,032 | +0.05(+0.19%) |
Dec 15, 2015 | 27.95 | 28.54 | 27.76 | 28.35 | 1,306,162 | +0.45(+1.61%) |
Dec 14, 2015 | 27.89 | 28.12 | 27.79 | 27.90 | 848,552 | +0.01(+0.03%) |
Dec 11, 2015 | 27.75 | 27.97 | 27.56 | 27.89 | 882,047 | -0.11(-0.39%) |
Dec 10, 2015 | 27.51 | 28.09 | 27.38 | 28.00 | 741,746 | +0.48(+1.73%) |
Dec 09, 2015 | 27.75 | 27.92 | 27.33 | 27.52 | 799,119 | -0.18(-0.65%) |
Dec 08, 2015 | 27.63 | 27.82 | 27.29 | 27.70 | 765,756 | -0.05(-0.16%) |
Dec 07, 2015 | 28.06 | 28.06 | 27.67 | 27.75 | 772,229 | -0.36(-1.28%) |
Dec 04, 2015 | 27.88 | 28.47 | 27.70 | 28.11 | 609,209 | +0.23(+0.81%) |
Dec 03, 2015 | 28.02 | 28.15 | 27.72 | 27.88 | 968,911 | -0.09(-0.32%) |
Dec 02, 2015 | 27.78 | 28.14 | 27.62 | 27.97 | 1,003,880 | +0.23(+0.84%) |
Dec 01, 2015 | 27.41 | 27.77 | 27.23 | 27.74 | 652,733 | +0.32(+1.15%) |
Nov 30, 2015 | 27.34 | 27.58 | 27.30 | 27.42 | 726,386 | +0.12(+0.43%) |
Nov 27, 2015 | 27.01 | 27.45 | 26.90 | 27.30 | 296,398 | +0.19(+0.70%) |
Nov 25, 2015 | 27.34 | 27.11 | 27.11 | 27.11 | 373,447 | -0.19(-0.69%) |
Nov 24, 2015 | 26.83 | 27.36 | 26.66 | 27.30 | 766,602 | +0.46(+1.71%) |
Nov 23, 2015 | 26.48 | 27.12 | 26.30 | 26.84 | 704,332 | +0.36(+1.36%) |
Nov 20, 2015 | 26.49 | 26.71 | 26.28 | 26.48 | 673,001 | +0.09(+0.34%) |
Nov 19, 2015 | 26.43 | 26.47 | 26.13 | 26.39 | 554,355 | -0.05(-0.20%) |
Nov 18, 2015 | 26.08 | 26.53 | 26.03 | 26.45 | 1,227,901 | +0.48(+1.84%) |
Nov 17, 2015 | 26.32 | 26.36 | 25.94 | 25.97 | 770,978 | -0.29(-1.09%) |
Nov 16, 2015 | 25.67 | 26.28 | 25.67 | 26.26 | 690,945 | +0.39(+1.49%) |
Nov 13, 2015 | 25.50 | 26.08 | 25.46 | 25.87 | 733,234 | +0.30(+1.16%) |
Nov 12, 2015 | 26.74 | 26.74 | 25.53 | 25.58 | 1,256,127 | -1.12(-4.21%) |
Nov 11, 2015 | 26.44 | 26.74 | 26.21 | 26.70 | 906,422 | +0.32(+1.23%) |
Nov 10, 2015 | 26.12 | 26.47 | 26.12 | 26.38 | 1,062,926 | +0.26(+1.00%) |
Nov 09, 2015 | 26.22 | 26.43 | 26.11 | 26.11 | 1,059,102 | -0.05(-0.21%) |
Nov 06, 2015 | 26.35 | 26.49 | 25.98 | 26.17 | 803,053 | -0.09(-0.34%) |
Nov 05, 2015 | 26.56 | 27.44 | 26.20 | 26.26 | 1,000,923 | +0.54(+2.10%) |
Nov 04, 2015 | 25.76 | 25.93 | 25.50 | 25.72 | 751,863 | -0.04(-0.14%) |
Nov 03, 2015 | 25.43 | 26.08 | 25.41 | 25.76 | 837,100 | +0.35(+1.38%) |