Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.42 | 23.57 | 23.27 | 23.44 | 8,321,948 | +0.42(+1.84%) |
Jan 28, 2016 | 23.14 | 23.15 | 22.89 | 23.02 | 80,551 | +0.21(+0.93%) |
Jan 27, 2016 | 23.16 | 23.27 | 22.72 | 22.81 | 325,918 | -0.54(-2.30%) |
Jan 26, 2016 | 23.34 | 23.38 | 23.34 | 23.34 | 7,499 | +0.15(+0.67%) |
Jan 25, 2016 | 23.48 | 23.48 | 23.19 | 23.19 | 13,026 | -0.23(-0.97%) |
Jan 22, 2016 | 23.63 | 23.63 | 23.31 | 23.42 | 30,546 | +0.29(+1.26%) |
Jan 21, 2016 | 22.94 | 23.38 | 22.94 | 23.13 | 7,873 | -0.43(-1.82%) |
Jan 20, 2016 | 23.41 | 23.58 | 22.94 | 23.55 | 31,659 | -0.41(-1.73%) |
Jan 19, 2016 | 24.12 | 24.23 | 23.80 | 23.97 | 32,918 | +0.10(+0.41%) |
Jan 15, 2016 | 23.99 | 23.87 | 23.87 | 23.87 | 17,329 | -0.74(-3.01%) |
Jan 14, 2016 | 24.43 | 24.68 | 24.38 | 24.61 | 10,005 | -0.07(-0.28%) |
Jan 13, 2016 | 24.82 | 24.90 | 24.51 | 24.68 | 17,523 | -0.29(-1.18%) |
Jan 12, 2016 | 25.19 | 25.19 | 24.89 | 24.98 | 3,152 | +0.20(+0.81%) |
Jan 11, 2016 | 24.99 | 25.13 | 24.78 | 24.78 | 15,586 | -0.07(-0.29%) |
Jan 08, 2016 | 25.43 | 25.43 | 24.85 | 24.85 | 22,970 | -1.00(-3.89%) |
Jan 07, 2016 | 26.00 | 26.19 | 25.79 | 25.85 | 31,983 | -0.51(-1.93%) |
Jan 06, 2016 | 26.49 | 26.52 | 26.30 | 26.36 | 30,157 | -0.48(-1.79%) |
Jan 05, 2016 | 26.81 | 26.96 | 26.70 | 26.84 | 61,199 | +0.17(+0.64%) |
Jan 04, 2016 | 26.75 | 26.77 | 20.06 | 26.67 | 7,917 | -0.68(-2.50%) |
Dec 31, 2015 | 27.39 | 27.35 | 27.35 | 27.35 | 18,804 | -0.02(-0.06%) |
Dec 30, 2015 | 27.49 | 27.49 | 27.37 | 27.37 | 5,044 | -0.15(-0.56%) |
Dec 29, 2015 | 27.38 | 27.61 | 27.38 | 27.53 | 24,735 | +0.15(+0.56%) |
Dec 28, 2015 | 27.15 | 27.41 | 27.15 | 27.37 | 16,507 | -0.11(-0.38%) |
Dec 24, 2015 | 27.40 | 27.48 | 27.48 | 27.48 | 2,580 | -0.11(-0.38%) |
Dec 23, 2015 | 27.34 | 27.62 | 27.34 | 27.58 | 19,637 | +0.56(+2.08%) |
Dec 22, 2015 | 26.87 | 27.09 | 26.87 | 27.02 | 18,924 | +0.22(+0.81%) |
Dec 21, 2015 | 26.84 | 26.94 | 26.80 | 26.80 | 20,414 | -0.20(-0.73%) |
Dec 18, 2015 | 26.96 | 27.09 | 26.85 | 27.00 | 92,668 | +0.35(+1.30%) |
Dec 17, 2015 | 26.89 | 26.89 | 26.65 | 26.65 | 4,018 | -0.25(-0.91%) |
Dec 16, 2015 | 26.88 | 27.02 | 26.54 | 26.90 | 44,923 | +0.05(+0.17%) |
Dec 15, 2015 | 26.63 | 26.90 | 26.63 | 26.85 | 52,701 | +0.26(+0.98%) |
Dec 14, 2015 | 26.52 | 26.59 | 26.41 | 26.59 | 20,036 | +0.17(+0.64%) |
Dec 11, 2015 | 26.51 | 26.54 | 26.30 | 26.42 | 37,123 | -0.43(-1.59%) |
Dec 10, 2015 | 26.93 | 27.06 | 26.76 | 26.85 | 119,585 | +0.03(+0.12%) |
Dec 09, 2015 | 27.23 | 27.23 | 26.75 | 26.82 | 7,623 | -0.34(-1.25%) |
Dec 08, 2015 | 27.16 | 27.27 | 27.09 | 27.16 | 50,745 | -0.30(-1.08%) |
Dec 07, 2015 | 27.44 | 27.50 | 27.34 | 27.46 | 5,838 | -0.10(-0.38%) |
Dec 04, 2015 | 27.32 | 27.73 | 27.32 | 27.56 | 18,910 | +0.35(+1.30%) |
Dec 03, 2015 | 27.47 | 27.48 | 27.18 | 27.21 | 21,828 | -0.27(-0.98%) |
Dec 02, 2015 | 27.61 | 27.61 | 27.46 | 27.47 | 2,421 | -0.08(-0.28%) |
Dec 01, 2015 | 27.40 | 27.55 | 27.36 | 27.55 | 5,976 | +0.18(+0.65%) |
Nov 30, 2015 | 27.26 | 27.37 | 27.26 | 27.37 | 9,781 | +0.14(+0.50%) |
Nov 27, 2015 | 27.39 | 27.39 | 27.19 | 27.24 | 1,369 | -0.59(-2.11%) |
Nov 25, 2015 | 27.65 | 27.83 | 27.83 | 27.83 | 11,912 | +0.02(+0.09%) |
Nov 24, 2015 | 27.71 | 27.91 | 27.53 | 27.80 | 19,611 | -0.03(-0.12%) |
Nov 23, 2015 | 28.00 | 28.00 | 27.83 | 27.83 | 6,109 | -0.17(-0.60%) |
Nov 20, 2015 | 28.00 | 28.25 | 27.99 | 28.00 | 27,067 | +0.23(+0.81%) |
Nov 19, 2015 | 27.93 | 27.93 | 27.76 | 27.78 | 5,053 | +0.06(+0.23%) |
Nov 18, 2015 | 27.72 | 27.84 | 27.66 | 27.71 | 157,380 | -0.11(-0.41%) |
Nov 17, 2015 | 27.81 | 28.03 | 27.80 | 27.83 | 6,607 | -0.07(-0.26%) |
Nov 16, 2015 | 27.59 | 27.90 | 27.59 | 27.90 | 2,970 | +0.37(+1.35%) |
Nov 13, 2015 | 27.49 | 27.58 | 27.49 | 27.53 | 6,949 | -0.46(-1.64%) |
Nov 12, 2015 | 28.31 | 28.31 | 27.91 | 27.99 | 3,211 | -0.05(-0.17%) |
Nov 11, 2015 | 27.87 | 28.13 | 27.87 | 28.04 | 8,808 | +0.26(+0.93%) |
Nov 10, 2015 | 27.67 | 27.79 | 27.67 | 27.78 | 4,180 | -0.16(-0.58%) |
Nov 09, 2015 | 28.29 | 28.29 | 27.90 | 27.94 | 15,816 | -0.56(-1.98%) |
Nov 06, 2015 | 28.54 | 28.58 | 28.33 | 28.50 | 18,092 | -0.19(-0.67%) |
Nov 05, 2015 | 28.69 | 28.79 | 28.62 | 28.70 | 23,839 | +0.11(+0.39%) |
Nov 04, 2015 | 29.13 | 29.13 | 28.58 | 28.58 | 108,791 | -0.10(-0.37%) |
Nov 03, 2015 | 28.45 | 28.71 | 28.45 | 28.69 | 18,183 | +0.29(+1.02%) |