Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.12 | 25.44 | 25.12 | 25.36 | 11,384 | +0.36(+1.44%) |
Jan 28, 2016 | 25.25 | 25.27 | 24.87 | 25.00 | 18,020 | +0.73(+3.02%) |
Jan 27, 2016 | 24.48 | 24.67 | 24.26 | 24.26 | 9,865 | -0.83(-3.32%) |
Jan 26, 2016 | 24.81 | 25.20 | 24.77 | 25.10 | 12,788 | +0.49(+2.00%) |
Jan 25, 2016 | 24.99 | 24.99 | 24.57 | 24.60 | 5,116 | -0.28(-1.12%) |
Jan 22, 2016 | 24.92 | 25.01 | 24.77 | 24.88 | 13,785 | +0.18(+0.74%) |
Jan 21, 2016 | 24.44 | 24.88 | 24.37 | 24.70 | 12,470 | -0.45(-1.81%) |
Jan 20, 2016 | 24.94 | 25.24 | 24.53 | 25.15 | 52,044 | +1.24(+5.20%) |
Jan 19, 2016 | 24.09 | 24.22 | 23.85 | 23.91 | 16,443 | +1.26(+5.55%) |
Jan 15, 2016 | 22.62 | 22.65 | 22.65 | 22.65 | 30,395 | -1.98(-8.03%) |
Jan 14, 2016 | 24.29 | 24.63 | 24.01 | 24.63 | 12,485 | -0.21(-0.86%) |
Jan 13, 2016 | 25.39 | 25.51 | 24.76 | 24.84 | 17,309 | -0.55(-2.16%) |
Jan 12, 2016 | 25.49 | 25.56 | 25.21 | 25.39 | 16,945 | -0.14(-0.54%) |
Jan 11, 2016 | 25.75 | 25.75 | 25.24 | 25.53 | 21,338 | +0.09(+0.37%) |
Jan 08, 2016 | 25.77 | 25.90 | 25.43 | 25.44 | 19,372 | +0.93(+3.79%) |
Jan 07, 2016 | 24.72 | 25.22 | 24.51 | 24.51 | 41,154 | -0.61(-2.41%) |
Jan 06, 2016 | 25.20 | 25.39 | 25.07 | 25.12 | 23,097 | -0.11(-0.43%) |
Jan 05, 2016 | 25.24 | 25.41 | 25.16 | 25.22 | 18,042 | +1.84(+7.89%) |
Jan 04, 2016 | 23.43 | 23.62 | 23.28 | 23.38 | 48,490 | -1.63(-6.52%) |
Dec 31, 2015 | 25.11 | 25.01 | 25.01 | 25.01 | 6,965 | +0.32(+1.28%) |
Dec 30, 2015 | 24.74 | 24.80 | 24.59 | 24.69 | 6,615 | -0.21(-0.84%) |
Dec 29, 2015 | 24.94 | 24.96 | 24.76 | 24.90 | 15,432 | -0.09(-0.35%) |
Dec 28, 2015 | 24.89 | 25.00 | 24.84 | 24.99 | 9,484 | -0.40(-1.59%) |
Dec 24, 2015 | 25.27 | 25.39 | 25.39 | 25.39 | 123,640 | -0.41(-1.59%) |
Dec 23, 2015 | 25.62 | 25.87 | 25.62 | 25.80 | 8,213 | +0.23(+0.89%) |
Dec 22, 2015 | 25.29 | 25.65 | 25.29 | 25.58 | 9,343 | +0.39(+1.55%) |
Dec 21, 2015 | 25.21 | 25.32 | 24.97 | 25.18 | 46,937 | -0.27(-1.07%) |
Dec 18, 2015 | 25.01 | 25.56 | 24.96 | 25.46 | 42,055 | +0.76(+3.07%) |
Dec 17, 2015 | 24.96 | 24.96 | 24.60 | 24.70 | 11,327 | -0.28(-1.14%) |
Dec 16, 2015 | 24.93 | 24.99 | 24.63 | 24.98 | 24,378 | +2.78(+12.52%) |
Dec 15, 2015 | 22.13 | 22.33 | 22.09 | 22.20 | 23,360 | +0.11(+0.49%) |
Dec 14, 2015 | 22.12 | 22.24 | 21.81 | 22.10 | 11,824 | +0.11(+0.52%) |
Dec 11, 2015 | 21.94 | 22.16 | 21.90 | 21.98 | 42,482 | +0.19(+0.87%) |
Dec 10, 2015 | 21.94 | 21.94 | 21.71 | 21.79 | 16,397 | -0.75(-3.31%) |
Dec 09, 2015 | 22.55 | 22.74 | 22.43 | 22.54 | 6,888 | +0.04(+0.17%) |
Dec 08, 2015 | 22.40 | 22.51 | 22.24 | 22.50 | 21,718 | -0.54(-2.33%) |
Dec 07, 2015 | 23.29 | 23.29 | 22.92 | 23.04 | 28,363 | -0.74(-3.11%) |
Dec 04, 2015 | 23.50 | 23.78 | 23.49 | 23.78 | 10,100 | -0.01(-0.05%) |
Dec 03, 2015 | 24.06 | 24.11 | 23.77 | 23.79 | 9,256 | -0.01(-0.05%) |
Dec 02, 2015 | 23.95 | 24.04 | 23.71 | 23.80 | 12,042 | +0.07(+0.29%) |
Dec 01, 2015 | 23.58 | 23.78 | 23.54 | 23.73 | 17,540 | +0.72(+3.13%) |
Nov 30, 2015 | 22.75 | 23.01 | 22.75 | 23.01 | 17,265 | +0.18(+0.80%) |
Nov 27, 2015 | 22.80 | 22.87 | 22.66 | 22.83 | 12,077 | -2.07(-8.32%) |
Nov 25, 2015 | 24.80 | 24.90 | 24.90 | 24.90 | 5,065 | +0.06(+0.25%) |
Nov 24, 2015 | 24.53 | 24.86 | 24.50 | 24.84 | 8,567 | -0.07(-0.28%) |
Nov 23, 2015 | 24.99 | 25.02 | 24.81 | 24.91 | 10,652 | -0.42(-1.67%) |
Nov 20, 2015 | 25.38 | 25.49 | 25.31 | 25.33 | 7,174 | +0.07(+0.28%) |
Nov 19, 2015 | 25.24 | 25.48 | 25.24 | 25.26 | 14,479 | +0.14(+0.55%) |
Nov 18, 2015 | 24.75 | 25.15 | 24.75 | 25.12 | 23,852 | +0.49(+1.97%) |
Nov 17, 2015 | 24.69 | 24.72 | 24.53 | 24.64 | 25,131 | -0.87(-3.39%) |
Nov 16, 2015 | 25.15 | 25.58 | 25.14 | 25.50 | 13,443 | +0.35(+1.38%) |
Nov 13, 2015 | 25.36 | 25.36 | 25.08 | 25.15 | 18,734 | -0.44(-1.73%) |
Nov 12, 2015 | 25.73 | 25.77 | 25.49 | 25.60 | 4,812 | -0.52(-1.98%) |
Nov 11, 2015 | 26.20 | 26.23 | 26.01 | 26.11 | 20,835 | -0.13(-0.51%) |
Nov 10, 2015 | 26.21 | 26.26 | 26.10 | 26.25 | 8,724 | -0.15(-0.55%) |
Nov 09, 2015 | 26.69 | 26.77 | 26.35 | 26.39 | 25,565 | -0.52(-1.92%) |
Nov 06, 2015 | 26.62 | 26.91 | 26.55 | 26.91 | 5,061 | +0.07(+0.26%) |
Nov 05, 2015 | 26.89 | 26.95 | 26.59 | 26.84 | 12,449 | -0.51(-1.87%) |
Nov 04, 2015 | 27.72 | 27.78 | 27.33 | 27.35 | 21,721 | -0.13(-0.48%) |
Nov 03, 2015 | 27.20 | 27.52 | 27.20 | 27.48 | 14,145 | +0.30(+1.12%) |