Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.48 | 27.03 | 26.48 | 26.98 | 647,152 | +0.71(+2.72%) |
Jan 28, 2016 | 25.77 | 26.47 | 25.65 | 26.27 | 344,506 | +0.46(+1.78%) |
Jan 27, 2016 | 25.75 | 26.01 | 25.53 | 25.81 | 432,758 | +0.01(+0.06%) |
Jan 26, 2016 | 25.76 | 26.09 | 25.67 | 25.79 | 347,245 | +0.16(+0.63%) |
Jan 25, 2016 | 25.91 | 26.05 | 25.60 | 25.63 | 338,569 | -0.31(-1.21%) |
Jan 22, 2016 | 25.36 | 25.97 | 25.12 | 25.95 | 335,785 | +0.68(+2.71%) |
Jan 21, 2016 | 25.64 | 25.64 | 25.01 | 25.26 | 414,739 | -0.29(-1.14%) |
Jan 20, 2016 | 25.75 | 25.94 | 25.01 | 25.55 | 327,201 | -0.35(-1.35%) |
Jan 19, 2016 | 25.66 | 26.01 | 25.53 | 25.90 | 309,101 | +0.31(+1.20%) |
Jan 15, 2016 | 25.27 | 25.60 | 25.60 | 25.60 | 462,942 | -0.23(-0.90%) |
Jan 14, 2016 | 25.36 | 26.04 | 25.31 | 25.83 | 357,703 | +0.50(+1.99%) |
Jan 13, 2016 | 25.49 | 25.73 | 25.29 | 25.33 | 275,507 | -0.16(-0.63%) |
Jan 12, 2016 | 25.84 | 25.84 | 25.27 | 25.49 | 439,783 | -0.23(-0.88%) |
Jan 11, 2016 | 25.61 | 25.86 | 25.55 | 25.71 | 281,227 | +0.13(+0.51%) |
Jan 08, 2016 | 25.90 | 25.96 | 25.54 | 25.58 | 418,119 | -0.26(-1.01%) |
Jan 07, 2016 | 25.63 | 26.02 | 25.63 | 25.84 | 806,869 | -0.09(-0.34%) |
Jan 06, 2016 | 25.60 | 26.03 | 25.60 | 25.93 | 295,610 | +0.12(+0.48%) |
Jan 05, 2016 | 25.57 | 25.89 | 25.33 | 25.81 | 319,725 | +0.27(+1.06%) |
Jan 04, 2016 | 25.56 | 25.65 | 25.33 | 25.54 | 569,790 | -0.23(-0.90%) |
Dec 31, 2015 | 26.21 | 25.77 | 25.77 | 25.77 | 344,221 | -0.45(-1.72%) |
Dec 30, 2015 | 26.21 | 26.38 | 26.20 | 26.22 | 257,288 | -0.05(-0.19%) |
Dec 29, 2015 | 26.21 | 26.35 | 26.19 | 26.27 | 195,963 | +0.12(+0.45%) |
Dec 28, 2015 | 25.72 | 26.16 | 25.69 | 26.16 | 238,079 | +0.36(+1.38%) |
Dec 24, 2015 | 25.70 | 25.80 | 25.80 | 25.80 | 132,720 | +0.04(+0.14%) |
Dec 23, 2015 | 25.67 | 25.85 | 25.60 | 25.76 | 345,492 | +0.20(+0.80%) |
Dec 22, 2015 | 25.45 | 25.62 | 25.03 | 25.56 | 344,510 | +0.09(+0.34%) |
Dec 21, 2015 | 25.62 | 25.72 | 25.22 | 25.47 | 271,254 | -0.05(-0.20%) |
Dec 18, 2015 | 25.70 | 25.72 | 25.17 | 25.52 | 1,173,593 | -0.21(-0.82%) |
Dec 17, 2015 | 25.83 | 25.95 | 25.63 | 25.73 | 504,692 | -0.07(-0.25%) |
Dec 16, 2015 | 25.04 | 27.53 | 25.04 | 25.80 | 558,891 | +0.90(+3.60%) |
Dec 15, 2015 | 24.71 | 25.09 | 24.64 | 24.90 | 455,613 | +0.24(+0.97%) |
Dec 14, 2015 | 24.38 | 24.70 | 24.38 | 24.66 | 425,783 | +0.29(+1.20%) |
Dec 11, 2015 | 24.17 | 24.63 | 24.04 | 24.37 | 344,153 | -0.07(-0.30%) |
Dec 10, 2015 | 24.92 | 24.97 | 24.40 | 24.44 | 302,935 | -0.51(-2.04%) |
Dec 09, 2015 | 25.18 | 25.49 | 24.93 | 24.95 | 760,170 | -0.33(-1.30%) |
Dec 08, 2015 | 25.17 | 25.41 | 25.11 | 25.28 | 243,939 | +0.04(+0.14%) |
Dec 07, 2015 | 25.14 | 25.26 | 25.03 | 25.25 | 309,433 | +0.11(+0.43%) |
Dec 04, 2015 | 24.64 | 25.17 | 24.64 | 25.14 | 375,753 | +0.52(+2.13%) |
Dec 03, 2015 | 24.96 | 25.00 | 24.59 | 24.61 | 393,465 | -0.44(-1.75%) |
Dec 02, 2015 | 25.41 | 25.49 | 25.02 | 25.05 | 210,520 | -0.43(-1.69%) |
Dec 01, 2015 | 25.27 | 25.54 | 25.20 | 25.48 | 288,778 | +0.26(+1.04%) |
Nov 30, 2015 | 25.20 | 25.43 | 25.18 | 25.22 | 429,867 | +0.01(+0.06%) |
Nov 27, 2015 | 25.04 | 25.30 | 25.04 | 25.20 | 74,091 | +0.14(+0.55%) |
Nov 25, 2015 | 25.08 | 25.06 | 25.06 | 25.06 | 252,676 | -0.05(-0.20%) |
Nov 24, 2015 | 25.12 | 25.20 | 24.85 | 25.11 | 372,610 | -0.06(-0.23%) |
Nov 23, 2015 | 25.37 | 25.46 | 25.15 | 25.17 | 381,146 | -0.23(-0.92%) |
Nov 20, 2015 | 25.33 | 25.52 | 25.17 | 25.41 | 360,488 | +0.20(+0.81%) |
Nov 19, 2015 | 24.89 | 25.22 | 24.89 | 25.20 | 380,247 | +0.31(+1.23%) |
Nov 18, 2015 | 24.48 | 24.91 | 24.24 | 24.90 | 514,537 | +0.37(+1.52%) |
Nov 17, 2015 | 24.79 | 24.95 | 24.26 | 24.52 | 637,749 | -0.28(-1.12%) |
Nov 16, 2015 | 24.02 | 24.85 | 24.02 | 24.80 | 674,125 | +0.79(+3.28%) |
Nov 13, 2015 | 24.02 | 24.30 | 24.01 | 24.02 | 428,746 | -0.09(-0.39%) |
Nov 12, 2015 | 24.34 | 24.59 | 24.00 | 24.11 | 452,534 | -0.39(-1.59%) |
Nov 11, 2015 | 24.12 | 24.64 | 24.12 | 24.50 | 293,293 | +0.40(+1.65%) |
Nov 10, 2015 | 23.73 | 24.13 | 23.73 | 24.10 | 299,549 | +0.39(+1.64%) |
Nov 09, 2015 | 23.65 | 23.90 | 23.58 | 23.71 | 388,902 | -0.09(-0.39%) |
Nov 06, 2015 | 24.48 | 24.53 | 23.53 | 23.81 | 317,952 | -1.05(-4.21%) |
Nov 05, 2015 | 24.77 | 24.97 | 24.66 | 24.85 | 283,314 | +0.12(+0.50%) |
Nov 04, 2015 | 24.54 | 24.87 | 24.25 | 24.73 | 305,190 | +0.50(+2.05%) |
Nov 03, 2015 | 24.26 | 24.40 | 24.05 | 24.23 | 359,500 | -0.09(-0.39%) |