Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.78 | 26.29 | 25.45 | 26.29 | 2,225,007 | +0.62(+2.41%) |
Jan 28, 2016 | 25.48 | 25.72 | 25.44 | 25.67 | 1,719,444 | +0.41(+1.60%) |
Jan 27, 2016 | 25.32 | 25.64 | 25.14 | 25.27 | 1,350,002 | -0.14(-0.54%) |
Jan 26, 2016 | 25.36 | 25.78 | 25.26 | 25.41 | 2,130,422 | +0.11(+0.42%) |
Jan 25, 2016 | 25.75 | 25.89 | 25.25 | 25.30 | 659,770 | -0.62(-2.39%) |
Jan 22, 2016 | 25.71 | 26.00 | 25.55 | 25.92 | 762,335 | +0.49(+1.93%) |
Jan 21, 2016 | 25.09 | 25.63 | 24.96 | 25.43 | 806,287 | +0.46(+1.84%) |
Jan 20, 2016 | 25.05 | 25.26 | 24.28 | 24.97 | 1,013,691 | -0.42(-1.66%) |
Jan 19, 2016 | 25.48 | 25.68 | 25.20 | 25.39 | 724,023 | +0.09(+0.36%) |
Jan 15, 2016 | 25.04 | 25.30 | 25.30 | 25.30 | 1,218,766 | -0.48(-1.87%) |
Jan 14, 2016 | 24.96 | 25.98 | 24.81 | 25.78 | 1,373,882 | +0.96(+3.88%) |
Jan 13, 2016 | 26.68 | 26.33 | 24.73 | 24.82 | 3,612,201 | -1.86(-6.97%) |
Jan 12, 2016 | 26.78 | 26.80 | 26.34 | 26.68 | 1,251,810 | +0.11(+0.43%) |
Jan 11, 2016 | 26.10 | 26.65 | 25.97 | 26.56 | 964,004 | +0.67(+2.60%) |
Jan 08, 2016 | 26.76 | 26.81 | 25.85 | 25.89 | 2,352,381 | -0.73(-2.76%) |
Jan 07, 2016 | 26.55 | 26.95 | 26.43 | 26.62 | 1,540,670 | -0.35(-1.30%) |
Jan 06, 2016 | 26.88 | 27.16 | 26.73 | 26.98 | 714,805 | -0.10(-0.37%) |
Jan 05, 2016 | 26.87 | 27.23 | 26.74 | 27.07 | 853,751 | +0.21(+0.77%) |
Jan 04, 2016 | 27.01 | 27.17 | 26.63 | 26.87 | 1,035,125 | -0.60(-2.17%) |
Dec 31, 2015 | 27.62 | 27.46 | 27.46 | 27.46 | 764,931 | -0.32(-1.16%) |
Dec 30, 2015 | 27.85 | 28.07 | 27.77 | 27.79 | 952,032 | -0.16(-0.58%) |
Dec 29, 2015 | 27.79 | 27.98 | 27.65 | 27.95 | 557,117 | +0.24(+0.88%) |
Dec 28, 2015 | 27.53 | 27.70 | 27.37 | 27.70 | 507,513 | +0.07(+0.25%) |
Dec 24, 2015 | 27.51 | 27.63 | 27.63 | 27.63 | 232,146 | +0.11(+0.39%) |
Dec 23, 2015 | 27.61 | 27.77 | 27.39 | 27.53 | 622,574 | +0.04(+0.14%) |
Dec 22, 2015 | 27.04 | 27.55 | 26.94 | 27.49 | 705,156 | +0.49(+1.81%) |
Dec 21, 2015 | 26.70 | 27.00 | 26.31 | 27.00 | 1,209,254 | +0.44(+1.64%) |
Dec 18, 2015 | 26.71 | 26.91 | 26.42 | 26.56 | 2,779,514 | -0.35(-1.31%) |
Dec 17, 2015 | 27.36 | 27.46 | 26.91 | 26.91 | 711,077 | -0.36(-1.32%) |
Dec 16, 2015 | 27.35 | 27.39 | 26.81 | 27.27 | 759,240 | +0.11(+0.39%) |
Dec 15, 2015 | 27.30 | 27.49 | 26.71 | 27.17 | 1,586,822 | -0.18(-0.64%) |
Dec 14, 2015 | 27.66 | 27.82 | 27.27 | 27.34 | 963,304 | -0.39(-1.41%) |
Dec 11, 2015 | 28.00 | 28.46 | 27.64 | 27.73 | 1,738,613 | -0.57(-2.03%) |
Dec 10, 2015 | 28.42 | 28.52 | 28.24 | 28.31 | 602,145 | -0.12(-0.43%) |
Dec 09, 2015 | 29.29 | 29.47 | 28.42 | 28.43 | 1,091,038 | -1.13(-3.83%) |
Dec 08, 2015 | 29.19 | 29.75 | 29.19 | 29.56 | 568,227 | +0.22(+0.76%) |
Dec 07, 2015 | 29.47 | 29.52 | 29.19 | 29.34 | 549,305 | -0.18(-0.60%) |
Dec 04, 2015 | 28.89 | 29.52 | 28.89 | 29.52 | 784,726 | +0.65(+2.25%) |
Dec 03, 2015 | 29.85 | 29.86 | 28.80 | 28.86 | 1,052,425 | -0.95(-3.19%) |
Dec 02, 2015 | 30.19 | 30.32 | 29.74 | 29.81 | 596,593 | -0.46(-1.51%) |
Dec 01, 2015 | 30.04 | 30.32 | 30.04 | 30.27 | 706,240 | +0.30(+0.99%) |
Nov 30, 2015 | 30.15 | 30.17 | 29.87 | 29.97 | 832,230 | -0.05(-0.18%) |
Nov 27, 2015 | 29.72 | 30.03 | 29.67 | 30.03 | 297,852 | +0.27(+0.89%) |
Nov 25, 2015 | 29.67 | 29.76 | 29.76 | 29.76 | 475,394 | +0.06(+0.20%) |
Nov 24, 2015 | 29.31 | 29.90 | 29.22 | 29.70 | 1,075,159 | +0.18(+0.62%) |
Nov 23, 2015 | 29.04 | 29.52 | 29.04 | 29.52 | 1,126,325 | +0.49(+1.70%) |
Nov 20, 2015 | 29.08 | 29.32 | 28.93 | 29.02 | 1,280,147 | +0.02(+0.05%) |
Nov 19, 2015 | 28.87 | 29.10 | 28.83 | 29.01 | 997,772 | +0.16(+0.55%) |
Nov 18, 2015 | 27.99 | 28.86 | 27.97 | 28.85 | 755,996 | +0.89(+3.18%) |
Nov 17, 2015 | 28.21 | 28.81 | 27.95 | 27.96 | 1,802,175 | -0.29(-1.02%) |
Nov 16, 2015 | 28.25 | 28.51 | 28.05 | 28.25 | 1,049,005 | -0.08(-0.30%) |
Nov 13, 2015 | 28.28 | 28.58 | 28.20 | 28.33 | 545,279 | -0.11(-0.40%) |
Nov 12, 2015 | 28.77 | 29.02 | 28.33 | 28.45 | 535,617 | -0.50(-1.73%) |
Nov 11, 2015 | 29.18 | 29.22 | 28.91 | 28.95 | 389,436 | -0.20(-0.68%) |
Nov 10, 2015 | 28.68 | 29.16 | 28.68 | 29.15 | 590,154 | +0.35(+1.21%) |
Nov 09, 2015 | 28.93 | 29.03 | 28.55 | 28.80 | 687,639 | -0.16(-0.55%) |
Nov 06, 2015 | 29.36 | 29.36 | 28.85 | 28.96 | 1,101,985 | -0.46(-1.58%) |
Nov 05, 2015 | 29.27 | 29.57 | 29.19 | 29.42 | 469,414 | +0.30(+1.02%) |
Nov 04, 2015 | 29.36 | 29.56 | 29.00 | 29.12 | 642,188 | -0.26(-0.88%) |
Nov 03, 2015 | 29.54 | 29.59 | 29.24 | 29.38 | 761,075 | -0.18(-0.62%) |