Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.73 | 26.69 | 25.73 | 26.68 | 1,122,466 | +1.04(+4.07%) |
Jan 28, 2016 | 26.15 | 26.34 | 25.55 | 25.64 | 490,156 | -0.31(-1.21%) |
Jan 27, 2016 | 25.92 | 26.64 | 25.80 | 25.96 | 662,801 | -0.04(-0.16%) |
Jan 26, 2016 | 25.53 | 26.09 | 25.30 | 26.00 | 842,719 | +0.53(+2.08%) |
Jan 25, 2016 | 27.02 | 27.05 | 25.25 | 25.47 | 871,819 | -1.88(-6.87%) |
Jan 22, 2016 | 26.59 | 27.58 | 26.59 | 27.35 | 1,161,889 | +1.23(+4.72%) |
Jan 21, 2016 | 26.53 | 26.78 | 26.01 | 26.11 | 722,569 | -0.26(-1.00%) |
Jan 20, 2016 | 26.19 | 26.68 | 25.42 | 26.38 | 908,139 | -0.04(-0.16%) |
Jan 19, 2016 | 27.33 | 27.39 | 26.09 | 26.42 | 717,655 | -0.70(-2.56%) |
Jan 15, 2016 | 26.73 | 27.12 | 27.12 | 27.12 | 828,825 | -0.35(-1.27%) |
Jan 14, 2016 | 27.15 | 27.71 | 26.83 | 27.46 | 499,351 | +0.39(+1.44%) |
Jan 13, 2016 | 27.71 | 28.08 | 27.02 | 27.07 | 829,415 | -0.52(-1.89%) |
Jan 12, 2016 | 27.70 | 28.07 | 26.92 | 27.59 | 834,929 | -0.01(-0.03%) |
Jan 11, 2016 | 27.74 | 28.07 | 27.36 | 27.60 | 708,483 | -0.07(-0.24%) |
Jan 08, 2016 | 27.98 | 28.26 | 27.57 | 27.67 | 675,097 | -0.23(-0.83%) |
Jan 07, 2016 | 28.59 | 28.67 | 27.88 | 27.90 | 660,946 | -1.22(-4.20%) |
Jan 06, 2016 | 29.42 | 29.66 | 28.97 | 29.13 | 855,878 | -0.72(-2.41%) |
Jan 05, 2016 | 30.19 | 30.19 | 29.46 | 29.85 | 902,543 | -0.35(-1.15%) |
Jan 04, 2016 | 30.04 | 30.42 | 29.69 | 30.19 | 870,468 | -0.38(-1.24%) |
Dec 31, 2015 | 30.71 | 30.57 | 30.57 | 30.57 | 610,197 | -0.22(-0.73%) |
Dec 30, 2015 | 31.11 | 31.43 | 30.69 | 30.80 | 409,403 | -0.31(-1.01%) |
Dec 29, 2015 | 30.94 | 31.33 | 30.77 | 31.11 | 593,888 | +0.34(+1.09%) |
Dec 28, 2015 | 30.92 | 31.02 | 30.53 | 30.78 | 400,957 | -0.23(-0.74%) |
Dec 24, 2015 | 30.60 | 31.01 | 31.01 | 31.01 | 246,358 | +0.42(+1.37%) |
Dec 23, 2015 | 30.59 | 30.77 | 30.38 | 30.59 | 707,067 | +0.33(+1.08%) |
Dec 22, 2015 | 30.06 | 30.43 | 29.86 | 30.26 | 425,549 | +0.29(+0.98%) |
Dec 21, 2015 | 29.59 | 29.98 | 29.40 | 29.97 | 501,609 | +0.60(+2.04%) |
Dec 18, 2015 | 30.28 | 30.36 | 29.22 | 29.37 | 1,304,226 | -0.98(-3.24%) |
Dec 17, 2015 | 31.19 | 31.38 | 30.32 | 30.35 | 702,399 | -0.94(-3.01%) |
Dec 16, 2015 | 30.92 | 31.41 | 30.69 | 31.29 | 401,472 | +0.46(+1.49%) |
Dec 15, 2015 | 31.19 | 31.34 | 30.58 | 30.83 | 788,521 | -0.04(-0.13%) |
Dec 14, 2015 | 30.94 | 31.10 | 30.52 | 30.87 | 640,633 | -0.10(-0.32%) |
Dec 11, 2015 | 30.75 | 31.14 | 30.71 | 30.97 | 639,375 | -0.10(-0.32%) |
Dec 10, 2015 | 31.62 | 31.78 | 31.04 | 31.07 | 1,058,690 | -0.67(-2.11%) |
Dec 09, 2015 | 31.77 | 32.32 | 31.41 | 31.74 | 667,140 | -0.09(-0.28%) |
Dec 08, 2015 | 32.18 | 32.41 | 31.76 | 31.83 | 813,300 | -0.79(-2.43%) |
Dec 07, 2015 | 32.81 | 32.81 | 32.25 | 32.63 | 535,003 | -0.29(-0.90%) |
Dec 04, 2015 | 32.80 | 33.16 | 32.59 | 32.92 | 424,548 | +0.05(+0.15%) |
Dec 03, 2015 | 33.63 | 33.63 | 32.66 | 32.87 | 510,274 | -0.50(-1.50%) |
Dec 02, 2015 | 33.87 | 34.08 | 33.29 | 33.37 | 442,961 | -0.56(-1.64%) |
Dec 01, 2015 | 33.65 | 34.08 | 33.65 | 33.93 | 622,282 | +0.29(+0.85%) |
Nov 30, 2015 | 34.04 | 34.21 | 33.62 | 33.64 | 667,826 | -0.35(-1.04%) |
Nov 27, 2015 | 33.85 | 34.21 | 33.72 | 33.99 | 425,476 | +0.20(+0.61%) |
Nov 25, 2015 | 33.82 | 33.79 | 33.79 | 33.79 | 490,029 | +0.01(+0.02%) |
Nov 24, 2015 | 33.61 | 34.12 | 33.45 | 33.78 | 533,765 | +0.17(+0.51%) |
Nov 23, 2015 | 33.48 | 33.86 | 33.39 | 33.61 | 633,657 | +0.02(+0.07%) |
Nov 20, 2015 | 33.90 | 34.01 | 33.41 | 33.58 | 430,636 | -0.03(-0.10%) |
Nov 19, 2015 | 33.85 | 34.00 | 33.57 | 33.62 | 577,683 | -0.33(-0.96%) |
Nov 18, 2015 | 33.39 | 33.94 | 33.26 | 33.94 | 569,553 | +0.70(+2.09%) |
Nov 17, 2015 | 33.51 | 33.84 | 33.11 | 33.25 | 743,790 | -0.18(-0.54%) |
Nov 16, 2015 | 33.24 | 33.46 | 32.88 | 33.43 | 458,620 | +0.07(+0.20%) |
Nov 13, 2015 | 33.35 | 33.76 | 33.22 | 33.36 | 477,354 | +0.00(+0.00%) |
Nov 12, 2015 | 34.30 | 34.30 | 33.34 | 33.36 | 517,106 | -1.11(-3.21%) |
Nov 11, 2015 | 34.32 | 34.69 | 34.15 | 34.47 | 612,316 | +0.20(+0.60%) |
Nov 10, 2015 | 34.01 | 34.62 | 33.63 | 34.26 | 760,888 | +0.50(+1.48%) |
Nov 09, 2015 | 33.71 | 33.93 | 33.23 | 33.76 | 674,400 | -0.19(-0.55%) |
Nov 06, 2015 | 33.94 | 34.31 | 33.63 | 33.95 | 536,840 | -0.28(-0.81%) |
Nov 05, 2015 | 33.82 | 34.33 | 33.63 | 34.23 | 497,434 | +0.30(+0.89%) |
Nov 04, 2015 | 33.76 | 34.10 | 33.59 | 33.93 | 474,360 | +0.12(+0.36%) |
Nov 03, 2015 | 33.90 | 34.26 | 33.72 | 33.81 | 566,401 | -0.20(-0.60%) |