Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.87 | 25.53 | 24.87 | 25.48 | 1,193,359 | +0.61(+2.47%) |
Jan 28, 2016 | 25.46 | 25.60 | 24.70 | 24.87 | 714,743 | -0.58(-2.28%) |
Jan 27, 2016 | 25.96 | 26.08 | 25.35 | 25.45 | 699,858 | -0.67(-2.55%) |
Jan 26, 2016 | 25.44 | 26.15 | 25.34 | 26.11 | 524,008 | +0.70(+2.75%) |
Jan 25, 2016 | 26.07 | 26.10 | 25.34 | 25.41 | 1,202,036 | -0.69(-2.65%) |
Jan 22, 2016 | 26.08 | 26.42 | 25.89 | 26.10 | 777,863 | +0.46(+1.79%) |
Jan 21, 2016 | 25.94 | 26.07 | 25.53 | 25.64 | 1,196,046 | -0.28(-1.07%) |
Jan 20, 2016 | 25.98 | 26.21 | 25.30 | 25.92 | 1,783,434 | -0.48(-1.83%) |
Jan 19, 2016 | 26.47 | 26.64 | 26.18 | 26.40 | 1,033,664 | +0.15(+0.56%) |
Jan 15, 2016 | 25.99 | 26.26 | 26.26 | 26.26 | 1,666,414 | -0.40(-1.49%) |
Jan 14, 2016 | 27.07 | 27.18 | 26.59 | 26.65 | 1,146,932 | -0.32(-1.19%) |
Jan 13, 2016 | 27.29 | 27.42 | 26.80 | 26.97 | 1,099,810 | -0.23(-0.86%) |
Jan 12, 2016 | 27.43 | 27.87 | 27.02 | 27.21 | 912,962 | -0.07(-0.25%) |
Jan 11, 2016 | 26.81 | 27.38 | 26.81 | 27.28 | 990,778 | +0.47(+1.74%) |
Jan 08, 2016 | 26.86 | 26.99 | 26.72 | 26.81 | 921,234 | +0.09(+0.32%) |
Jan 07, 2016 | 26.90 | 26.99 | 26.41 | 26.72 | 1,168,967 | -0.75(-2.74%) |
Jan 06, 2016 | 27.09 | 27.79 | 26.97 | 27.48 | 1,681,526 | +0.12(+0.44%) |
Jan 05, 2016 | 27.55 | 27.53 | 27.15 | 27.35 | 975,695 | -0.20(-0.72%) |
Jan 04, 2016 | 28.45 | 28.45 | 27.23 | 27.55 | 1,369,474 | -1.33(-4.61%) |
Dec 31, 2015 | 28.94 | 28.88 | 28.88 | 28.88 | 745,014 | -0.08(-0.27%) |
Dec 30, 2015 | 28.48 | 29.07 | 28.48 | 28.96 | 723,428 | +0.38(+1.33%) |
Dec 29, 2015 | 28.51 | 28.62 | 28.14 | 28.58 | 475,247 | +0.25(+0.88%) |
Dec 28, 2015 | 27.92 | 28.34 | 27.79 | 28.33 | 651,959 | +0.36(+1.30%) |
Dec 24, 2015 | 28.05 | 27.97 | 27.97 | 27.97 | 431,244 | -0.10(-0.34%) |
Dec 23, 2015 | 28.34 | 28.34 | 27.97 | 28.06 | 699,911 | -0.08(-0.28%) |
Dec 22, 2015 | 27.99 | 28.26 | 27.80 | 28.14 | 648,379 | +0.32(+1.15%) |
Dec 21, 2015 | 28.30 | 28.34 | 27.73 | 27.82 | 917,978 | -0.20(-0.71%) |
Dec 18, 2015 | 28.61 | 28.88 | 28.00 | 28.02 | 1,159,368 | -0.79(-2.76%) |
Dec 17, 2015 | 29.61 | 29.69 | 28.81 | 28.81 | 822,496 | -0.75(-2.54%) |
Dec 16, 2015 | 29.64 | 29.80 | 29.11 | 29.57 | 535,358 | +0.17(+0.59%) |
Dec 15, 2015 | 29.03 | 29.65 | 28.95 | 29.39 | 959,084 | +0.73(+2.56%) |
Dec 14, 2015 | 28.74 | 29.09 | 28.57 | 28.66 | 1,163,886 | -0.03(-0.12%) |
Dec 11, 2015 | 28.70 | 28.90 | 28.30 | 28.69 | 1,687,739 | -0.30(-1.04%) |
Dec 10, 2015 | 29.07 | 29.37 | 28.86 | 29.00 | 968,798 | -0.03(-0.09%) |
Dec 09, 2015 | 28.98 | 29.42 | 28.87 | 29.02 | 703,656 | +0.03(+0.12%) |
Dec 08, 2015 | 28.53 | 29.24 | 28.24 | 28.99 | 1,731,552 | -0.39(-1.32%) |
Dec 07, 2015 | 29.65 | 29.72 | 29.03 | 29.38 | 803,008 | -0.44(-1.48%) |
Dec 04, 2015 | 29.73 | 30.05 | 29.45 | 29.82 | 636,940 | +0.09(+0.32%) |
Dec 03, 2015 | 30.23 | 30.31 | 29.46 | 29.72 | 1,022,886 | -0.48(-1.57%) |
Dec 02, 2015 | 30.26 | 30.50 | 30.02 | 30.20 | 737,164 | -0.15(-0.48%) |
Dec 01, 2015 | 30.13 | 30.40 | 30.00 | 30.34 | 553,063 | +0.36(+1.21%) |
Nov 30, 2015 | 30.34 | 30.34 | 29.72 | 29.98 | 800,877 | -0.38(-1.25%) |
Nov 27, 2015 | 30.25 | 30.44 | 29.68 | 30.36 | 388,430 | +0.07(+0.23%) |
Nov 25, 2015 | 29.69 | 30.29 | 30.29 | 30.29 | 529,194 | +0.57(+1.90%) |
Nov 24, 2015 | 29.60 | 29.98 | 29.49 | 29.73 | 641,358 | -0.22(-0.74%) |
Nov 23, 2015 | 29.80 | 30.10 | 29.60 | 29.95 | 1,200,435 | +0.08(+0.26%) |
Nov 20, 2015 | 30.34 | 30.34 | 29.70 | 29.87 | 1,161,695 | -0.45(-1.47%) |
Nov 19, 2015 | 30.82 | 30.84 | 30.28 | 30.32 | 833,248 | -0.53(-1.72%) |
Nov 18, 2015 | 30.76 | 30.99 | 30.54 | 30.85 | 745,346 | +0.20(+0.64%) |
Nov 17, 2015 | 31.27 | 31.37 | 30.61 | 30.65 | 604,722 | -0.59(-1.89%) |
Nov 16, 2015 | 30.85 | 31.30 | 30.80 | 31.25 | 610,523 | +0.33(+1.05%) |
Nov 13, 2015 | 31.06 | 31.24 | 30.83 | 30.92 | 748,508 | -0.18(-0.58%) |
Nov 12, 2015 | 31.82 | 31.94 | 31.06 | 31.10 | 742,156 | -0.91(-2.84%) |
Nov 11, 2015 | 32.19 | 32.28 | 31.88 | 32.01 | 728,997 | -0.10(-0.32%) |
Nov 10, 2015 | 31.72 | 32.11 | 31.43 | 32.11 | 909,819 | +0.25(+0.78%) |
Nov 09, 2015 | 31.67 | 32.00 | 31.45 | 31.86 | 1,266,816 | +0.15(+0.46%) |
Nov 06, 2015 | 31.68 | 31.96 | 31.15 | 31.72 | 1,375,298 | +0.08(+0.24%) |
Nov 05, 2015 | 30.46 | 31.67 | 30.33 | 31.64 | 1,941,144 | +1.13(+3.71%) |
Nov 04, 2015 | 30.62 | 30.82 | 30.28 | 30.51 | 1,112,917 | -0.10(-0.34%) |
Nov 03, 2015 | 30.80 | 30.86 | 30.46 | 30.61 | 511,955 | -0.35(-1.14%) |