Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.70 | 25.36 | 24.48 | 25.14 | 1,159,136 | +0.58(+2.36%) |
Jan 28, 2016 | 24.91 | 25.39 | 24.29 | 24.56 | 986,706 | -0.28(-1.14%) |
Jan 27, 2016 | 24.97 | 25.16 | 24.60 | 24.84 | 456,426 | -0.22(-0.88%) |
Jan 26, 2016 | 25.48 | 25.63 | 24.27 | 25.06 | 1,140,702 | -0.30(-1.18%) |
Jan 25, 2016 | 24.82 | 25.55 | 24.57 | 25.36 | 891,691 | +0.39(+1.57%) |
Jan 22, 2016 | 24.82 | 25.18 | 24.64 | 24.96 | 443,029 | +0.42(+1.69%) |
Jan 21, 2016 | 24.02 | 25.04 | 23.55 | 24.55 | 828,106 | +0.49(+2.05%) |
Jan 20, 2016 | 23.40 | 24.28 | 22.64 | 24.05 | 1,413,433 | +0.34(+1.42%) |
Jan 19, 2016 | 24.38 | 24.60 | 23.54 | 23.72 | 670,126 | -0.31(-1.27%) |
Jan 15, 2016 | 23.94 | 24.02 | 24.02 | 24.02 | 686,502 | -0.64(-2.61%) |
Jan 14, 2016 | 24.68 | 24.86 | 24.31 | 24.67 | 430,612 | +0.03(+0.13%) |
Jan 13, 2016 | 25.07 | 25.40 | 24.21 | 24.64 | 1,035,383 | -0.42(-1.69%) |
Jan 12, 2016 | 24.81 | 25.18 | 24.45 | 25.06 | 860,000 | +0.42(+1.72%) |
Jan 11, 2016 | 25.14 | 25.32 | 24.32 | 24.64 | 1,193,459 | -0.43(-1.72%) |
Jan 08, 2016 | 25.60 | 25.88 | 24.93 | 25.07 | 1,279,498 | -0.91(-3.50%) |
Jan 07, 2016 | 26.43 | 26.78 | 25.97 | 25.98 | 544,465 | -0.96(-3.55%) |
Jan 06, 2016 | 26.79 | 27.38 | 26.64 | 26.93 | 581,062 | -0.17(-0.64%) |
Jan 05, 2016 | 27.22 | 27.82 | 27.03 | 27.11 | 593,210 | -0.12(-0.43%) |
Jan 04, 2016 | 26.43 | 27.37 | 26.20 | 27.22 | 739,017 | +0.50(+1.88%) |
Dec 31, 2015 | 27.26 | 26.72 | 26.72 | 26.72 | 740,036 | -0.62(-2.27%) |
Dec 30, 2015 | 27.71 | 28.11 | 27.28 | 27.34 | 468,726 | -0.49(-1.78%) |
Dec 29, 2015 | 27.62 | 28.11 | 27.61 | 27.84 | 691,389 | +0.34(+1.23%) |
Dec 28, 2015 | 27.32 | 27.69 | 27.02 | 27.50 | 682,230 | +0.11(+0.40%) |
Dec 24, 2015 | 27.63 | 27.39 | 27.39 | 27.39 | 211,329 | -0.52(-1.86%) |
Dec 23, 2015 | 27.86 | 28.24 | 27.66 | 27.91 | 964,489 | +0.20(+0.71%) |
Dec 22, 2015 | 27.34 | 27.96 | 26.64 | 27.71 | 879,949 | +0.33(+1.20%) |
Dec 21, 2015 | 26.79 | 27.45 | 26.57 | 27.38 | 1,389,645 | +0.60(+2.26%) |
Dec 18, 2015 | 27.26 | 27.37 | 26.49 | 26.78 | 2,173,790 | -0.59(-2.15%) |
Dec 17, 2015 | 27.58 | 27.83 | 27.21 | 27.37 | 834,833 | -0.20(-0.74%) |
Dec 16, 2015 | 26.82 | 27.81 | 26.60 | 27.57 | 1,057,113 | +0.88(+3.29%) |
Dec 15, 2015 | 26.67 | 27.34 | 26.61 | 26.69 | 1,120,839 | +0.15(+0.56%) |
Dec 14, 2015 | 26.46 | 26.92 | 26.13 | 26.54 | 915,210 | -0.21(-0.79%) |
Dec 11, 2015 | 26.57 | 27.03 | 26.10 | 26.75 | 982,206 | +0.04(+0.15%) |
Dec 10, 2015 | 26.77 | 27.18 | 26.59 | 26.71 | 667,614 | +0.02(+0.06%) |
Dec 09, 2015 | 26.64 | 27.18 | 26.48 | 26.70 | 785,057 | -0.02(-0.06%) |
Dec 08, 2015 | 26.68 | 27.07 | 26.49 | 26.71 | 1,309,670 | -0.18(-0.67%) |
Dec 07, 2015 | 26.80 | 27.06 | 26.64 | 26.89 | 443,889 | +0.06(+0.23%) |
Dec 04, 2015 | 26.05 | 27.06 | 25.98 | 26.83 | 1,015,935 | +0.78(+3.01%) |
Dec 03, 2015 | 26.64 | 26.69 | 25.55 | 26.05 | 1,525,900 | -0.56(-2.12%) |
Dec 02, 2015 | 26.69 | 27.06 | 26.44 | 26.61 | 484,992 | -0.10(-0.38%) |
Dec 01, 2015 | 26.59 | 26.83 | 26.28 | 26.71 | 1,506,908 | +0.18(+0.68%) |
Nov 30, 2015 | 26.95 | 27.20 | 26.10 | 26.53 | 1,675,176 | -0.39(-1.46%) |
Nov 27, 2015 | 27.06 | 27.22 | 26.75 | 26.93 | 166,036 | -0.27(-1.01%) |
Nov 25, 2015 | 27.06 | 27.20 | 27.20 | 27.20 | 396,274 | +0.22(+0.81%) |
Nov 24, 2015 | 27.11 | 27.66 | 26.84 | 26.98 | 1,427,520 | -0.29(-1.06%) |
Nov 23, 2015 | 27.50 | 28.03 | 27.25 | 27.27 | 962,643 | -0.20(-0.74%) |
Nov 20, 2015 | 27.81 | 28.44 | 27.35 | 27.47 | 978,796 | -0.27(-0.98%) |
Nov 19, 2015 | 27.80 | 28.40 | 27.26 | 27.74 | 1,120,053 | -0.04(-0.14%) |
Nov 18, 2015 | 28.02 | 28.38 | 27.47 | 27.78 | 1,586,263 | -0.26(-0.94%) |
Nov 17, 2015 | 28.93 | 29.27 | 27.98 | 28.05 | 889,807 | -1.04(-3.56%) |
Nov 16, 2015 | 27.84 | 29.33 | 27.53 | 29.08 | 757,855 | +1.17(+4.19%) |
Nov 13, 2015 | 28.13 | 28.56 | 27.35 | 27.92 | 1,585,310 | -0.19(-0.67%) |
Nov 12, 2015 | 27.69 | 28.38 | 26.52 | 28.10 | 4,257,532 | -2.80(-9.05%) |
Nov 11, 2015 | 31.76 | 32.32 | 30.73 | 30.90 | 1,078,870 | -0.68(-2.15%) |
Nov 10, 2015 | 31.68 | 31.88 | 31.26 | 31.58 | 962,982 | -0.30(-0.93%) |
Nov 09, 2015 | 31.62 | 31.97 | 31.13 | 31.87 | 312,624 | +0.09(+0.29%) |
Nov 06, 2015 | 32.20 | 32.20 | 31.52 | 31.78 | 208,819 | -0.41(-1.28%) |
Nov 05, 2015 | 33.02 | 33.10 | 31.93 | 32.19 | 515,307 | -0.86(-2.62%) |
Nov 04, 2015 | 33.33 | 33.58 | 32.81 | 33.06 | 622,603 | -0.31(-0.93%) |
Nov 03, 2015 | 33.55 | 33.86 | 33.34 | 33.37 | 543,934 | -0.32(-0.95%) |