Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.35 | 26.58 | 26.31 | 26.58 | 9,885 | +0.55(+2.11%) |
Jan 28, 2016 | 26.07 | 26.08 | 25.80 | 26.03 | 25,981 | +0.23(+0.88%) |
Jan 27, 2016 | 25.92 | 26.16 | 25.69 | 25.81 | 27,304 | -0.04(-0.17%) |
Jan 26, 2016 | 25.60 | 25.85 | 25.59 | 25.85 | 10,308 | +0.39(+1.55%) |
Jan 25, 2016 | 25.87 | 25.88 | 25.44 | 25.46 | 51,796 | -0.39(-1.50%) |
Jan 22, 2016 | 25.61 | 25.85 | 25.61 | 25.84 | 31,064 | +0.45(+1.76%) |
Jan 21, 2016 | 25.12 | 25.55 | 25.10 | 25.40 | 29,076 | +0.20(+0.80%) |
Jan 20, 2016 | 25.49 | 25.49 | 24.72 | 25.20 | 37,471 | -0.37(-1.45%) |
Jan 19, 2016 | 25.85 | 25.85 | 25.39 | 25.57 | 33,720 | +0.05(+0.18%) |
Jan 15, 2016 | 25.38 | 25.52 | 25.52 | 25.52 | 177,882 | -0.42(-1.62%) |
Jan 14, 2016 | 25.62 | 26.03 | 25.62 | 25.94 | 92,830 | +0.39(+1.53%) |
Jan 13, 2016 | 25.99 | 26.11 | 25.52 | 25.55 | 21,245 | -0.39(-1.51%) |
Jan 12, 2016 | 26.17 | 26.17 | 25.78 | 25.94 | 8,784 | -0.02(-0.08%) |
Jan 11, 2016 | 25.87 | 26.07 | 25.73 | 25.96 | 24,597 | +0.11(+0.44%) |
Jan 08, 2016 | 26.25 | 26.25 | 25.83 | 25.85 | 40,421 | -0.29(-1.11%) |
Jan 07, 2016 | 26.26 | 26.39 | 26.13 | 26.14 | 7,513 | -0.41(-1.56%) |
Jan 06, 2016 | 26.77 | 26.77 | 26.48 | 26.55 | 47,224 | -0.37(-1.39%) |
Jan 05, 2016 | 26.78 | 26.93 | 26.71 | 26.93 | 26,572 | +0.15(+0.54%) |
Jan 04, 2016 | 26.69 | 26.79 | 26.54 | 26.78 | 36,392 | -0.41(-1.50%) |
Dec 31, 2015 | 27.41 | 27.19 | 27.19 | 27.19 | 64,518 | -0.16(-0.60%) |
Dec 30, 2015 | 27.47 | 27.50 | 27.35 | 27.35 | 29,205 | -0.17(-0.63%) |
Dec 29, 2015 | 27.34 | 27.55 | 27.34 | 27.53 | 102,902 | +0.21(+0.78%) |
Dec 28, 2015 | 27.25 | 27.32 | 27.24 | 27.31 | 6,829 | -0.05(-0.18%) |
Dec 24, 2015 | 27.25 | 27.36 | 27.36 | 27.36 | 8,400 | -0.03(-0.12%) |
Dec 23, 2015 | 27.26 | 27.40 | 27.19 | 27.40 | 25,498 | +0.41(+1.52%) |
Dec 22, 2015 | 26.72 | 27.00 | 26.65 | 26.98 | 26,124 | +0.43(+1.63%) |
Dec 21, 2015 | 26.58 | 26.66 | 26.45 | 26.55 | 20,591 | -0.06(-0.23%) |
Dec 18, 2015 | 26.67 | 26.75 | 26.54 | 26.61 | 32,508 | -0.33(-1.22%) |
Dec 17, 2015 | 27.38 | 27.38 | 26.92 | 26.94 | 34,303 | -0.32(-1.17%) |
Dec 16, 2015 | 27.04 | 27.28 | 26.95 | 27.26 | 21,906 | +0.37(+1.39%) |
Dec 15, 2015 | 26.72 | 26.96 | 26.72 | 26.88 | 16,733 | +0.42(+1.58%) |
Dec 14, 2015 | 26.54 | 26.55 | 26.31 | 26.47 | 19,459 | -0.08(-0.29%) |
Dec 11, 2015 | 26.68 | 26.71 | 26.53 | 26.54 | 16,971 | -0.41(-1.53%) |
Dec 10, 2015 | 26.92 | 27.15 | 26.92 | 26.95 | 28,339 | -0.06(-0.23%) |
Dec 09, 2015 | 27.35 | 27.35 | 26.94 | 27.01 | 25,125 | -0.07(-0.25%) |
Dec 08, 2015 | 27.12 | 27.19 | 27.03 | 27.08 | 5,443 | -0.13(-0.48%) |
Dec 07, 2015 | 27.41 | 27.41 | 27.16 | 27.21 | 11,011 | -0.20(-0.72%) |
Dec 04, 2015 | 27.23 | 27.45 | 27.23 | 27.41 | 11,620 | +0.38(+1.41%) |
Dec 03, 2015 | 27.24 | 27.27 | 26.97 | 27.03 | 8,857 | -0.33(-1.21%) |
Dec 02, 2015 | 27.84 | 27.84 | 27.36 | 27.36 | 6,807 | -0.35(-1.27%) |
Dec 01, 2015 | 27.71 | 27.71 | 27.61 | 27.71 | 7,782 | +0.12(+0.42%) |
Nov 30, 2015 | 27.70 | 27.70 | 27.56 | 27.60 | 27,406 | +0.02(+0.06%) |
Nov 27, 2015 | 27.59 | 27.59 | 27.58 | 27.58 | 1,395 | -0.01(-0.04%) |
Nov 25, 2015 | 27.76 | 27.59 | 27.59 | 27.59 | 32,684 | -0.02(-0.06%) |
Nov 24, 2015 | 27.42 | 27.62 | 27.35 | 27.61 | 22,604 | +0.10(+0.36%) |
Nov 23, 2015 | 27.59 | 27.64 | 27.48 | 27.51 | 20,618 | -0.06(-0.22%) |
Nov 20, 2015 | 27.75 | 27.75 | 27.54 | 27.57 | 10,785 | +0.05(+0.17%) |
Nov 19, 2015 | 27.50 | 27.54 | 27.43 | 27.52 | 6,225 | +0.14(+0.53%) |
Nov 18, 2015 | 27.24 | 27.38 | 27.12 | 27.38 | 15,932 | +0.30(+1.13%) |
Nov 17, 2015 | 27.39 | 27.39 | 27.03 | 27.08 | 11,526 | -0.14(-0.52%) |
Nov 16, 2015 | 26.77 | 27.23 | 26.77 | 27.22 | 349,236 | +0.39(+1.44%) |
Nov 13, 2015 | 27.06 | 27.07 | 26.79 | 26.83 | 26,908 | -0.23(-0.86%) |
Nov 12, 2015 | 27.32 | 27.32 | 27.06 | 27.06 | 20,202 | -0.40(-1.47%) |
Nov 11, 2015 | 27.48 | 27.48 | 27.42 | 27.47 | 6,869 | +0.03(+0.10%) |
Nov 10, 2015 | 27.45 | 27.45 | 27.35 | 27.44 | 8,847 | +0.06(+0.24%) |
Nov 09, 2015 | 27.35 | 27.42 | 27.26 | 27.38 | 63,610 | -0.15(-0.56%) |
Nov 06, 2015 | 27.85 | 27.85 | 27.40 | 27.53 | 42,430 | -0.28(-1.01%) |
Nov 05, 2015 | 27.89 | 27.89 | 27.73 | 27.81 | 25,642 | -0.08(-0.27%) |
Nov 04, 2015 | 28.19 | 28.19 | 27.86 | 27.89 | 28,608 | -0.07(-0.25%) |
Nov 03, 2015 | 27.93 | 28.05 | 27.84 | 27.96 | 22,019 | +0.02(+0.06%) |
Nov 02, 2015 | 27.91 | 27.95 | 27.74 | 27.94 | 68,255 | +0.22(+0.78%) |
Oct 30, 2015 | 27.65 | 27.84 | 27.65 | 27.72 | 21,820 | -0.01(-0.04%) |
Oct 29, 2015 | 28.55 | 28.55 | 27.61 | 27.73 | 45,985 | -0.17(-0.60%) |