Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.05 | 24.11 | 23.04 | 24.10 | 1,216,888 | +1.04(+4.51%) |
Jan 28, 2016 | 23.98 | 24.00 | 22.87 | 23.06 | 1,119,669 | -0.88(-3.68%) |
Jan 27, 2016 | 24.30 | 24.41 | 23.72 | 23.94 | 688,451 | -0.36(-1.48%) |
Jan 26, 2016 | 24.53 | 24.53 | 23.65 | 24.30 | 1,262,553 | -0.15(-0.61%) |
Jan 25, 2016 | 25.19 | 25.32 | 24.42 | 24.45 | 937,800 | -0.96(-3.78%) |
Jan 22, 2016 | 25.08 | 26.00 | 24.93 | 25.41 | 1,031,637 | +0.69(+2.79%) |
Jan 21, 2016 | 24.13 | 25.02 | 23.96 | 24.72 | 1,893,148 | +0.55(+2.28%) |
Jan 20, 2016 | 23.56 | 24.55 | 22.77 | 24.17 | 1,465,274 | +0.16(+0.67%) |
Jan 19, 2016 | 24.66 | 25.19 | 23.74 | 24.01 | 1,211,912 | -0.42(-1.72%) |
Jan 15, 2016 | 24.26 | 24.43 | 24.43 | 24.43 | 1,401,600 | -0.54(-2.16%) |
Jan 14, 2016 | 24.45 | 25.15 | 23.43 | 24.97 | 1,438,187 | +0.63(+2.59%) |
Jan 13, 2016 | 25.46 | 26.10 | 24.33 | 24.34 | 1,038,158 | -1.02(-4.02%) |
Jan 12, 2016 | 25.57 | 25.88 | 24.93 | 25.36 | 884,009 | +0.13(+0.52%) |
Jan 11, 2016 | 25.93 | 26.10 | 24.87 | 25.23 | 1,182,012 | -0.40(-1.56%) |
Jan 08, 2016 | 26.43 | 26.54 | 25.57 | 25.63 | 890,298 | -0.66(-2.51%) |
Jan 07, 2016 | 27.60 | 27.63 | 26.15 | 26.29 | 1,511,524 | -1.81(-6.44%) |
Jan 06, 2016 | 28.64 | 28.93 | 27.77 | 28.10 | 4,811,817 | -0.89(-3.07%) |
Jan 05, 2016 | 28.79 | 29.25 | 28.70 | 28.99 | 1,588,797 | +0.30(+1.05%) |
Jan 04, 2016 | 28.37 | 29.01 | 28.25 | 28.69 | 1,418,335 | -0.16(-0.55%) |
Dec 31, 2015 | 28.80 | 28.85 | 28.85 | 28.85 | 432,100 | -0.10(-0.35%) |
Dec 30, 2015 | 29.01 | 29.07 | 28.76 | 28.95 | 585,776 | +0.01(+0.03%) |
Dec 29, 2015 | 28.84 | 29.00 | 28.72 | 28.94 | 447,207 | +0.21(+0.73%) |
Dec 28, 2015 | 28.78 | 28.98 | 28.58 | 28.73 | 478,890 | -0.16(-0.55%) |
Dec 24, 2015 | 28.90 | 28.89 | 28.89 | 28.89 | 307,200 | -0.10(-0.34%) |
Dec 23, 2015 | 28.23 | 29.13 | 28.23 | 28.99 | 1,285,344 | +0.87(+3.09%) |
Dec 22, 2015 | 28.05 | 28.29 | 27.63 | 28.12 | 656,697 | +0.10(+0.36%) |
Dec 21, 2015 | 28.00 | 28.11 | 27.42 | 28.02 | 730,357 | +0.16(+0.57%) |
Dec 18, 2015 | 27.75 | 28.22 | 27.61 | 27.86 | 1,737,598 | -0.02(-0.07%) |
Dec 17, 2015 | 28.32 | 28.38 | 27.88 | 27.88 | 941,358 | -0.37(-1.31%) |
Dec 16, 2015 | 27.61 | 28.40 | 27.56 | 28.25 | 1,356,244 | +0.87(+3.18%) |
Dec 15, 2015 | 26.84 | 27.44 | 26.53 | 27.38 | 1,332,286 | +0.66(+2.47%) |
Dec 14, 2015 | 26.35 | 26.90 | 26.33 | 26.72 | 1,360,865 | +0.46(+1.75%) |
Dec 11, 2015 | 26.62 | 26.64 | 26.06 | 26.26 | 876,903 | -0.64(-2.38%) |
Dec 10, 2015 | 26.66 | 27.01 | 26.38 | 26.90 | 555,145 | +0.21(+0.79%) |
Dec 09, 2015 | 27.00 | 27.28 | 26.65 | 26.69 | 398,915 | -0.44(-1.62%) |
Dec 08, 2015 | 26.99 | 27.27 | 26.77 | 27.13 | 598,510 | -0.11(-0.40%) |
Dec 07, 2015 | 27.50 | 27.51 | 26.99 | 27.24 | 534,917 | -0.26(-0.95%) |
Dec 04, 2015 | 27.26 | 27.55 | 26.93 | 27.50 | 1,043,363 | +0.26(+0.95%) |
Dec 03, 2015 | 28.37 | 28.43 | 27.06 | 27.24 | 674,261 | -1.00(-3.54%) |
Dec 02, 2015 | 27.70 | 28.40 | 27.44 | 28.24 | 1,662,762 | +0.48(+1.73%) |
Dec 01, 2015 | 28.25 | 28.35 | 27.12 | 27.76 | 2,628,572 | -1.10(-3.81%) |
Nov 30, 2015 | 29.03 | 29.34 | 28.77 | 28.86 | 1,646,788 | +0.07(+0.24%) |
Nov 27, 2015 | 28.72 | 28.98 | 28.38 | 28.79 | 664,760 | +0.06(+0.21%) |
Nov 25, 2015 | 27.84 | 28.73 | 28.73 | 28.73 | 3,798,100 | +1.37(+5.01%) |
Nov 24, 2015 | 27.15 | 27.44 | 26.97 | 27.36 | 1,271,864 | +0.14(+0.51%) |
Nov 23, 2015 | 27.27 | 27.32 | 26.58 | 27.22 | 1,207,958 | -0.06(-0.22%) |
Nov 20, 2015 | 27.35 | 27.50 | 27.10 | 27.28 | 525,709 | +0.02(+0.07%) |
Nov 19, 2015 | 27.62 | 27.68 | 27.10 | 27.26 | 732,849 | -0.36(-1.30%) |
Nov 18, 2015 | 27.46 | 27.65 | 27.14 | 27.62 | 837,125 | +0.16(+0.58%) |
Nov 17, 2015 | 27.00 | 27.52 | 26.79 | 27.46 | 696,108 | +0.46(+1.70%) |
Nov 16, 2015 | 26.54 | 27.02 | 26.42 | 27.00 | 611,612 | +0.42(+1.58%) |
Nov 13, 2015 | 26.51 | 26.85 | 26.14 | 26.58 | 443,518 | +0.03(+0.11%) |
Nov 12, 2015 | 26.34 | 26.96 | 26.15 | 26.55 | 383,191 | -0.08(-0.30%) |
Nov 11, 2015 | 26.78 | 26.97 | 26.54 | 26.63 | 381,110 | -0.13(-0.49%) |
Nov 10, 2015 | 26.91 | 26.91 | 26.39 | 26.76 | 689,489 | -0.29(-1.07%) |
Nov 09, 2015 | 27.06 | 27.20 | 26.69 | 27.05 | 638,859 | -0.07(-0.26%) |
Nov 06, 2015 | 26.24 | 27.18 | 26.11 | 27.12 | 955,066 | +0.87(+3.31%) |
Nov 05, 2015 | 26.30 | 26.61 | 26.05 | 26.25 | 443,348 | -0.10(-0.38%) |
Nov 04, 2015 | 26.32 | 26.60 | 26.05 | 26.35 | 736,732 | +0.08(+0.30%) |
Nov 03, 2015 | 25.67 | 26.40 | 25.67 | 26.27 | 913,021 | +0.50(+1.94%) |