Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.79 | 25.08 | 24.61 | 25.07 | 295,322 | +0.40(+1.63%) |
Jan 28, 2016 | 24.66 | 24.93 | 24.53 | 24.67 | 495,335 | +0.24(+0.97%) |
Jan 27, 2016 | 24.21 | 24.95 | 24.09 | 24.43 | 543,527 | +0.24(+0.98%) |
Jan 26, 2016 | 23.70 | 24.25 | 23.70 | 24.20 | 408,497 | +0.61(+2.59%) |
Jan 25, 2016 | 24.36 | 24.43 | 23.57 | 23.58 | 214,822 | -0.91(-3.71%) |
Jan 22, 2016 | 24.53 | 24.64 | 24.31 | 24.49 | 181,381 | +0.35(+1.47%) |
Jan 21, 2016 | 24.52 | 24.78 | 24.14 | 24.14 | 363,341 | -0.33(-1.35%) |
Jan 20, 2016 | 24.26 | 24.73 | 23.83 | 24.47 | 658,259 | -0.25(-1.01%) |
Jan 19, 2016 | 25.11 | 25.26 | 24.55 | 24.72 | 344,900 | -0.17(-0.68%) |
Jan 15, 2016 | 24.56 | 24.89 | 24.89 | 24.89 | 1,600,226 | -0.49(-1.92%) |
Jan 14, 2016 | 25.16 | 25.52 | 24.90 | 25.37 | 379,141 | +0.31(+1.24%) |
Jan 13, 2016 | 26.17 | 26.19 | 24.98 | 25.06 | 827,253 | -0.97(-3.74%) |
Jan 12, 2016 | 26.10 | 26.12 | 25.58 | 26.04 | 235,912 | +0.23(+0.90%) |
Jan 11, 2016 | 25.95 | 26.11 | 25.61 | 25.80 | 221,932 | -0.02(-0.06%) |
Jan 08, 2016 | 26.57 | 26.57 | 25.77 | 25.82 | 185,347 | -0.47(-1.81%) |
Jan 07, 2016 | 26.54 | 26.75 | 26.23 | 26.30 | 524,933 | -0.73(-2.71%) |
Jan 06, 2016 | 27.02 | 27.29 | 26.82 | 27.03 | 260,966 | -0.39(-1.44%) |
Jan 05, 2016 | 27.45 | 27.62 | 27.23 | 27.42 | 225,616 | +0.02(+0.06%) |
Jan 04, 2016 | 27.59 | 27.66 | 27.18 | 27.41 | 379,485 | -0.72(-2.57%) |
Dec 31, 2015 | 28.25 | 28.13 | 28.13 | 28.13 | 119,432 | -0.27(-0.94%) |
Dec 30, 2015 | 28.64 | 28.64 | 28.37 | 28.40 | 78,716 | -0.31(-1.09%) |
Dec 29, 2015 | 28.55 | 28.77 | 28.52 | 28.71 | 168,687 | +0.32(+1.13%) |
Dec 28, 2015 | 28.39 | 28.42 | 28.05 | 28.39 | 84,829 | -0.14(-0.51%) |
Dec 24, 2015 | 28.47 | 28.53 | 28.53 | 28.53 | 93,831 | +0.06(+0.19%) |
Dec 23, 2015 | 28.19 | 28.48 | 28.12 | 28.48 | 110,758 | +0.43(+1.54%) |
Dec 22, 2015 | 28.01 | 28.08 | 27.62 | 28.04 | 299,158 | +0.14(+0.52%) |
Dec 21, 2015 | 27.89 | 28.05 | 27.58 | 27.90 | 558,964 | +0.20(+0.72%) |
Dec 18, 2015 | 28.32 | 28.32 | 27.70 | 27.70 | 745,812 | -0.75(-2.64%) |
Dec 17, 2015 | 29.00 | 29.05 | 28.45 | 28.45 | 303,095 | -0.45(-1.55%) |
Dec 16, 2015 | 28.72 | 28.98 | 28.27 | 28.90 | 1,383,228 | +0.42(+1.46%) |
Dec 15, 2015 | 28.04 | 28.64 | 28.04 | 28.48 | 300,072 | +0.77(+2.77%) |
Dec 14, 2015 | 28.01 | 28.01 | 27.41 | 27.72 | 342,472 | +0.00(+0.00%) |
Dec 11, 2015 | 27.96 | 28.03 | 27.53 | 27.72 | 381,623 | -0.62(-2.18%) |
Dec 10, 2015 | 28.11 | 28.62 | 28.04 | 28.33 | 266,743 | +0.21(+0.74%) |
Dec 09, 2015 | 28.41 | 28.80 | 27.95 | 28.12 | 376,657 | -0.39(-1.38%) |
Dec 08, 2015 | 28.83 | 28.85 | 28.43 | 28.52 | 233,957 | -0.53(-1.82%) |
Dec 07, 2015 | 29.38 | 29.42 | 28.88 | 29.05 | 319,884 | -0.42(-1.41%) |
Dec 04, 2015 | 28.85 | 29.52 | 28.71 | 29.46 | 155,348 | +0.75(+2.62%) |
Dec 03, 2015 | 29.30 | 29.35 | 28.65 | 28.71 | 289,534 | -0.42(-1.43%) |
Dec 02, 2015 | 29.61 | 29.62 | 29.09 | 29.13 | 177,886 | -0.40(-1.36%) |
Dec 01, 2015 | 29.46 | 29.73 | 29.26 | 29.53 | 172,567 | +0.20(+0.68%) |
Nov 30, 2015 | 29.37 | 29.44 | 29.21 | 29.33 | 252,704 | +0.01(+0.03%) |
Nov 27, 2015 | 29.27 | 29.33 | 29.09 | 29.32 | 163,045 | +0.08(+0.27%) |
Nov 25, 2015 | 29.28 | 29.24 | 29.24 | 29.24 | 606,598 | +0.01(+0.03%) |
Nov 24, 2015 | 28.95 | 29.28 | 28.87 | 29.23 | 733,298 | +0.10(+0.33%) |
Nov 23, 2015 | 29.16 | 29.35 | 29.09 | 29.13 | 145,412 | -0.01(-0.03%) |
Nov 20, 2015 | 29.21 | 29.27 | 29.01 | 29.14 | 588,125 | +0.06(+0.19%) |
Nov 19, 2015 | 29.08 | 29.13 | 28.85 | 29.09 | 178,683 | -0.02(-0.05%) |
Nov 18, 2015 | 28.68 | 29.12 | 28.53 | 29.10 | 301,184 | +0.50(+1.76%) |
Nov 17, 2015 | 28.65 | 28.94 | 28.46 | 28.60 | 2,146,694 | +0.02(+0.08%) |
Nov 16, 2015 | 28.15 | 28.57 | 28.05 | 28.57 | 183,513 | +0.36(+1.28%) |
Nov 13, 2015 | 28.44 | 28.56 | 28.11 | 28.21 | 216,416 | -0.30(-1.07%) |
Nov 12, 2015 | 28.92 | 28.92 | 28.52 | 28.52 | 457,246 | -0.54(-1.85%) |
Nov 11, 2015 | 29.32 | 29.43 | 29.01 | 29.05 | 148,422 | -0.11(-0.38%) |
Nov 10, 2015 | 29.09 | 29.24 | 28.86 | 29.17 | 252,543 | +0.03(+0.11%) |
Nov 09, 2015 | 29.48 | 29.48 | 28.93 | 29.13 | 455,342 | -0.18(-0.63%) |
Nov 06, 2015 | 29.17 | 29.57 | 29.16 | 29.32 | 744,797 | +0.78(+2.72%) |
Nov 05, 2015 | 28.27 | 28.68 | 28.27 | 28.54 | 222,494 | +0.26(+0.93%) |
Nov 04, 2015 | 28.32 | 28.38 | 28.18 | 28.28 | 255,882 | +0.06(+0.20%) |
Nov 03, 2015 | 28.19 | 28.35 | 28.08 | 28.22 | 145,539 | +0.00(+0.00%) |