Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.58 | 26.07 | 25.25 | 25.99 | 199,803 | +0.41(+1.60%) |
Jan 28, 2016 | 26.63 | 26.65 | 25.45 | 25.58 | 113,008 | -1.03(-3.87%) |
Jan 27, 2016 | 28.12 | 28.35 | 26.47 | 26.61 | 184,030 | -0.21(-0.78%) |
Jan 26, 2016 | 27.07 | 27.25 | 26.57 | 26.82 | 97,455 | -0.25(-0.92%) |
Jan 25, 2016 | 26.86 | 27.41 | 26.76 | 27.07 | 100,030 | +0.78(+2.97%) |
Jan 22, 2016 | 25.54 | 26.68 | 25.30 | 26.29 | 112,763 | +1.11(+4.41%) |
Jan 21, 2016 | 25.54 | 25.75 | 24.85 | 25.18 | 210,308 | -0.37(-1.45%) |
Jan 20, 2016 | 24.64 | 25.74 | 24.23 | 25.55 | 173,572 | +0.34(+1.35%) |
Jan 19, 2016 | 26.15 | 26.69 | 25.00 | 25.21 | 243,425 | -1.79(-6.63%) |
Jan 15, 2016 | 26.29 | 27.00 | 27.00 | 27.00 | 151,400 | -1.25(-4.42%) |
Jan 14, 2016 | 28.41 | 28.47 | 26.90 | 28.25 | 154,089 | -0.53(-1.84%) |
Jan 13, 2016 | 31.28 | 31.28 | 28.47 | 28.78 | 128,338 | -2.31(-7.43%) |
Jan 12, 2016 | 30.55 | 31.67 | 30.16 | 31.09 | 201,184 | +0.88(+2.91%) |
Jan 11, 2016 | 32.42 | 32.42 | 29.54 | 30.21 | 230,981 | -2.87(-8.68%) |
Jan 08, 2016 | 33.35 | 33.75 | 32.74 | 33.08 | 150,596 | -0.44(-1.31%) |
Jan 07, 2016 | 32.98 | 34.36 | 32.87 | 33.52 | 126,369 | -1.56(-4.45%) |
Jan 06, 2016 | 34.67 | 35.90 | 34.67 | 35.08 | 110,129 | -0.84(-2.34%) |
Jan 05, 2016 | 35.00 | 35.98 | 34.87 | 35.92 | 82,721 | +0.52(+1.47%) |
Jan 04, 2016 | 36.05 | 36.05 | 35.13 | 35.40 | 121,223 | -0.91(-2.51%) |
Dec 31, 2015 | 36.29 | 36.31 | 36.31 | 36.31 | 51,500 | +0.06(+0.17%) |
Dec 30, 2015 | 36.45 | 36.55 | 35.89 | 36.25 | 50,744 | -0.10(-0.28%) |
Dec 29, 2015 | 35.81 | 36.62 | 35.81 | 36.35 | 87,526 | +0.73(+2.05%) |
Dec 28, 2015 | 35.52 | 35.97 | 35.10 | 35.62 | 120,056 | +0.83(+2.39%) |
Dec 24, 2015 | 34.73 | 34.79 | 34.79 | 34.79 | 32,600 | +0.16(+0.46%) |
Dec 23, 2015 | 34.39 | 35.07 | 34.39 | 34.63 | 53,762 | +0.09(+0.26%) |
Dec 22, 2015 | 35.15 | 35.15 | 34.25 | 34.54 | 48,631 | -0.42(-1.20%) |
Dec 21, 2015 | 35.32 | 35.41 | 34.57 | 34.96 | 64,689 | +0.51(+1.48%) |
Dec 18, 2015 | 34.83 | 35.23 | 34.39 | 34.45 | 669,021 | -0.58(-1.66%) |
Dec 17, 2015 | 35.23 | 35.33 | 35.02 | 35.03 | 68,043 | -0.61(-1.71%) |
Dec 16, 2015 | 35.21 | 35.69 | 35.09 | 35.64 | 89,798 | +0.17(+0.48%) |
Dec 15, 2015 | 34.51 | 35.77 | 34.51 | 35.47 | 188,509 | +1.40(+4.11%) |
Dec 14, 2015 | 32.92 | 34.28 | 32.80 | 34.07 | 264,120 | +1.32(+4.03%) |
Dec 11, 2015 | 32.50 | 32.94 | 32.26 | 32.75 | 80,296 | -0.33(-1.00%) |
Dec 10, 2015 | 32.83 | 33.11 | 32.36 | 33.08 | 117,348 | +0.04(+0.12%) |
Dec 09, 2015 | 34.56 | 34.76 | 32.78 | 33.04 | 140,965 | -1.79(-5.14%) |
Dec 08, 2015 | 34.18 | 35.00 | 33.96 | 34.83 | 157,420 | +0.53(+1.55%) |
Dec 07, 2015 | 35.13 | 35.14 | 34.06 | 34.30 | 82,384 | -0.95(-2.70%) |
Dec 04, 2015 | 35.41 | 35.70 | 34.82 | 35.25 | 100,914 | -0.29(-0.82%) |
Dec 03, 2015 | 36.60 | 36.71 | 34.93 | 35.54 | 273,642 | +1.04(+3.01%) |
Dec 02, 2015 | 36.40 | 36.40 | 34.36 | 34.50 | 140,283 | -0.52(-1.48%) |
Dec 01, 2015 | 35.11 | 35.35 | 34.70 | 35.02 | 92,267 | +0.15(+0.43%) |
Nov 30, 2015 | 35.31 | 35.49 | 34.39 | 34.87 | 86,718 | +0.01(+0.03%) |
Nov 27, 2015 | 34.90 | 35.27 | 34.83 | 34.86 | 64,836 | +0.37(+1.07%) |
Nov 25, 2015 | 34.18 | 34.49 | 34.49 | 34.49 | 79,300 | -0.41(-1.17%) |
Nov 24, 2015 | 34.46 | 35.28 | 34.37 | 34.90 | 98,435 | -0.41(-1.16%) |
Nov 23, 2015 | 33.93 | 35.51 | 33.92 | 35.31 | 149,144 | +0.59(+1.70%) |
Nov 20, 2015 | 34.20 | 35.05 | 34.15 | 34.72 | 86,020 | -0.40(-1.14%) |
Nov 19, 2015 | 36.14 | 36.14 | 34.78 | 35.12 | 56,251 | -0.95(-2.63%) |
Nov 18, 2015 | 36.66 | 37.22 | 35.17 | 36.07 | 119,714 | +1.38(+3.98%) |
Nov 17, 2015 | 33.92 | 35.10 | 33.42 | 34.69 | 181,707 | +0.91(+2.69%) |
Nov 16, 2015 | 34.45 | 34.74 | 33.78 | 33.78 | 91,926 | -1.04(-2.99%) |
Nov 13, 2015 | 34.53 | 35.10 | 34.20 | 34.82 | 74,890 | -0.01(-0.03%) |
Nov 12, 2015 | 35.71 | 35.71 | 34.52 | 34.83 | 114,344 | -1.55(-4.26%) |
Nov 11, 2015 | 36.93 | 37.26 | 36.24 | 36.38 | 261,737 | -0.56(-1.52%) |
Nov 10, 2015 | 36.40 | 37.30 | 36.35 | 36.94 | 209,636 | -0.07(-0.19%) |
Nov 09, 2015 | 36.57 | 37.22 | 36.49 | 37.01 | 227,081 | +0.23(+0.63%) |
Nov 06, 2015 | 35.96 | 36.99 | 35.89 | 36.78 | 166,237 | +0.46(+1.27%) |
Nov 05, 2015 | 36.05 | 36.57 | 35.87 | 36.32 | 285,530 | +0.33(+0.92%) |
Nov 04, 2015 | 35.42 | 36.32 | 35.33 | 35.99 | 317,386 | -0.04(-0.11%) |
Nov 03, 2015 | 35.41 | 36.31 | 35.29 | 36.03 | 235,805 | -0.26(-0.72%) |