Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.99 | 26.43 | 25.97 | 26.42 | 282,234 | -0.41(-1.55%) |
Jan 28, 2016 | 26.98 | 27.05 | 26.43 | 26.84 | 158,197 | -0.27(-1.01%) |
Jan 27, 2016 | 26.98 | 27.44 | 26.85 | 27.11 | 130,012 | -0.09(-0.35%) |
Jan 26, 2016 | 26.62 | 27.28 | 26.60 | 27.20 | 133,913 | +0.69(+2.62%) |
Jan 25, 2016 | 26.77 | 26.83 | 26.45 | 26.51 | 242,292 | -0.69(-2.54%) |
Jan 22, 2016 | 27.61 | 27.73 | 26.95 | 27.20 | 729,338 | +0.30(+1.12%) |
Jan 21, 2016 | 26.09 | 27.00 | 25.76 | 26.90 | 802,558 | +1.04(+4.02%) |
Jan 20, 2016 | 25.71 | 25.90 | 25.07 | 25.86 | 648,848 | -0.63(-2.38%) |
Jan 19, 2016 | 26.45 | 26.82 | 26.31 | 26.49 | 265,903 | +0.06(+0.25%) |
Jan 15, 2016 | 26.43 | 26.43 | 26.43 | 0 | -1.38(-4.95%) | |
Jan 14, 2016 | 27.73 | 27.97 | 27.32 | 27.80 | 333,763 | -0.13(-0.47%) |
Jan 13, 2016 | 28.59 | 28.70 | 27.90 | 27.93 | 397,679 | +0.05(+0.18%) |
Jan 12, 2016 | 28.25 | 28.43 | 27.33 | 27.88 | 446,137 | +0.03(+0.11%) |
Jan 11, 2016 | 28.12 | 28.32 | 27.60 | 27.85 | 383,356 | +0.54(+1.98%) |
Jan 08, 2016 | 27.61 | 27.64 | 27.10 | 27.31 | 819,033 | +0.46(+1.71%) |
Jan 07, 2016 | 26.86 | 27.00 | 26.67 | 26.85 | 623,237 | -1.29(-4.58%) |
Jan 06, 2016 | 27.67 | 28.14 | 27.50 | 28.14 | 916,299 | -0.20(-0.71%) |
Jan 05, 2016 | 28.46 | 28.50 | 27.78 | 28.34 | 1,050,153 | -1.76(-5.85%) |
Jan 04, 2016 | 30.02 | 30.14 | 29.66 | 30.10 | 686,771 | -0.88(-2.82%) |
Dec 31, 2015 | 30.98 | 30.98 | 30.98 | 0 | -0.20(-0.63%) | |
Dec 30, 2015 | 31.23 | 31.35 | 31.00 | 31.17 | 134,422 | -0.34(-1.08%) |
Dec 29, 2015 | 31.55 | 31.61 | 31.30 | 31.51 | 238,208 | -0.19(-0.60%) |
Dec 28, 2015 | 31.47 | 31.70 | 31.27 | 31.70 | 209,758 | +0.40(+1.29%) |
Dec 24, 2015 | 31.30 | 31.30 | 31.30 | 0 | +0.07(+0.22%) | |
Dec 23, 2015 | 31.11 | 31.35 | 31.10 | 31.23 | 429,795 | -0.14(-0.46%) |
Dec 22, 2015 | 30.83 | 31.40 | 30.78 | 31.37 | 346,699 | +0.87(+2.85%) |
Dec 21, 2015 | 30.73 | 30.78 | 30.36 | 30.50 | 183,004 | +0.14(+0.48%) |
Dec 18, 2015 | 30.29 | 30.45 | 30.26 | 30.36 | 230,563 | +0.09(+0.31%) |
Dec 17, 2015 | 30.41 | 30.42 | 30.11 | 30.26 | 272,271 | +0.13(+0.43%) |
Dec 16, 2015 | 29.70 | 30.20 | 29.50 | 30.13 | 302,903 | +0.70(+2.40%) |
Dec 15, 2015 | 29.34 | 29.75 | 29.16 | 29.43 | 348,589 | -0.00(-0.02%) |
Dec 14, 2015 | 29.87 | 29.97 | 29.02 | 29.43 | 339,341 | -0.63(-2.10%) |
Dec 11, 2015 | 30.48 | 30.05 | 30.06 | 365,857 | -0.55(-1.78%) | |
Dec 10, 2015 | 30.79 | 31.05 | 30.60 | 30.61 | 527,192 | -0.09(-0.31%) |
Dec 09, 2015 | 30.82 | 31.00 | 30.52 | 30.70 | 605,347 | +1.60(+5.50%) |
Dec 08, 2015 | 28.68 | 29.13 | 28.61 | 29.10 | 314,996 | -0.52(-1.77%) |
Dec 07, 2015 | 29.85 | 29.85 | 29.50 | 29.62 | 334,374 | -0.38(-1.25%) |
Dec 04, 2015 | 30.07 | 30.20 | 29.90 | 30.00 | 516,009 | +0.12(+0.40%) |
Dec 03, 2015 | 30.13 | 30.17 | 29.67 | 29.88 | 920,327 | +1.04(+3.61%) |
Dec 02, 2015 | 28.58 | 29.30 | 28.54 | 28.84 | 471,978 | -0.64(-2.19%) |
Dec 01, 2015 | 30.70 | 30.71 | 28.65 | 29.48 | 1,249,097 | -0.29(-0.96%) |
Nov 30, 2015 | 29.66 | 29.84 | 29.51 | 29.77 | 634,150 | +1.33(+4.68%) |
Nov 27, 2015 | 28.40 | 28.53 | 28.36 | 28.44 | 177,768 | -0.25(-0.89%) |
Nov 25, 2015 | 28.70 | 28.70 | 28.70 | 0 | +1.29(+4.69%) | |
Nov 24, 2015 | 27.67 | 27.70 | 27.00 | 27.41 | 444,760 | +0.68(+2.56%) |
Nov 23, 2015 | 26.98 | 26.73 | 421,653 | +0.77(+2.95%) | ||
Nov 20, 2015 | 26.85 | 25.85 | 25.96 | 553,657 | -1.06(-3.92%) | |
Nov 19, 2015 | 26.29 | 27.15 | 26.26 | 27.02 | 860,710 | +1.06(+4.08%) |
Nov 18, 2015 | 25.64 | 26.16 | 25.61 | 25.96 | 411,200 | +0.92(+3.67%) |
Nov 17, 2015 | 25.00 | 25.08 | 24.87 | 25.04 | 850,768 | -0.29(-1.14%) |
Nov 16, 2015 | 25.12 | 25.37 | 25.01 | 25.33 | 331,764 | -0.24(-0.94%) |
Nov 13, 2015 | 25.82 | 25.85 | 25.00 | 25.57 | 325,872 | +0.17(+0.67%) |
Nov 12, 2015 | 25.05 | 25.50 | 25.00 | 25.40 | 413,068 | +0.09(+0.36%) |
Nov 11, 2015 | 25.73 | 25.75 | 25.22 | 25.31 | 259,771 | -0.51(-1.98%) |
Nov 10, 2015 | 25.70 | 25.85 | 25.44 | 25.82 | 356,532 | -0.24(-0.92%) |
Nov 09, 2015 | 26.14 | 26.24 | 25.89 | 26.06 | 506,122 | -0.39(-1.47%) |
Nov 06, 2015 | 26.38 | 26.49 | 26.16 | 26.45 | 467,294 | -0.07(-0.26%) |
Nov 05, 2015 | 26.57 | 25.98 | 26.52 | 1,271,386 | +0.59(+2.28%) | |
Nov 04, 2015 | 26.05 | 26.07 | 25.46 | 25.93 | 1,615,846 | +0.44(+1.73%) |
Nov 03, 2015 | 27.00 | 27.43 | 25.46 | 25.49 | 2,186,460 | -1.51(-5.59%) |