Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.93 | 26.27 | 25.70 | 26.11 | 38,194 | +0.31(+1.20%) |
Jan 28, 2016 | 25.82 | 26.18 | 25.67 | 25.80 | 10,676 | +0.01(+0.03%) |
Jan 27, 2016 | 26.25 | 26.25 | 25.79 | 25.79 | 9,631 | -0.51(-1.93%) |
Jan 26, 2016 | 26.52 | 26.64 | 25.93 | 26.30 | 25,554 | +0.01(+0.03%) |
Jan 25, 2016 | 27.42 | 27.75 | 26.20 | 26.29 | 21,482 | -1.26(-4.59%) |
Jan 22, 2016 | 27.44 | 27.78 | 27.17 | 27.56 | 17,612 | +0.34(+1.23%) |
Jan 21, 2016 | 26.67 | 27.51 | 25.80 | 27.22 | 20,278 | +0.03(+0.13%) |
Jan 20, 2016 | 26.48 | 27.35 | 25.59 | 27.19 | 45,470 | +0.51(+1.90%) |
Jan 19, 2016 | 27.62 | 27.98 | 26.48 | 26.68 | 16,656 | -0.58(-2.14%) |
Jan 15, 2016 | 28.17 | 27.26 | 27.26 | 27.26 | 24,890 | -1.46(-5.09%) |
Jan 14, 2016 | 28.79 | 29.18 | 28.47 | 28.73 | 13,725 | -0.07(-0.24%) |
Jan 13, 2016 | 29.09 | 29.54 | 28.66 | 28.79 | 21,956 | -0.77(-2.59%) |
Jan 12, 2016 | 30.16 | 30.57 | 29.24 | 29.56 | 31,234 | -0.24(-0.81%) |
Jan 11, 2016 | 30.56 | 31.01 | 29.49 | 29.80 | 33,235 | -0.52(-1.70%) |
Jan 08, 2016 | 31.14 | 31.44 | 30.11 | 30.32 | 22,371 | -0.64(-2.06%) |
Jan 07, 2016 | 31.47 | 32.10 | 30.73 | 30.95 | 27,265 | -0.79(-2.49%) |
Jan 06, 2016 | 31.41 | 32.25 | 31.41 | 31.74 | 19,057 | +0.02(+0.05%) |
Jan 05, 2016 | 32.41 | 32.93 | 31.44 | 31.73 | 16,085 | -0.66(-2.04%) |
Jan 04, 2016 | 32.89 | 33.15 | 32.26 | 32.39 | 19,011 | -0.88(-2.64%) |
Dec 31, 2015 | 33.08 | 33.26 | 33.26 | 33.26 | 15,585 | +0.17(+0.52%) |
Dec 30, 2015 | 33.20 | 33.27 | 33.09 | 33.09 | 10,177 | -0.11(-0.34%) |
Dec 29, 2015 | 32.59 | 33.20 | 32.59 | 33.20 | 15,379 | +0.79(+2.44%) |
Dec 28, 2015 | 32.62 | 32.84 | 32.23 | 32.41 | 21,792 | -0.41(-1.26%) |
Dec 24, 2015 | 32.97 | 32.83 | 32.83 | 32.83 | 13,047 | -0.10(-0.31%) |
Dec 23, 2015 | 33.57 | 33.62 | 32.85 | 32.93 | 14,594 | -0.99(-2.91%) |
Dec 22, 2015 | 33.56 | 34.21 | 33.30 | 33.92 | 14,486 | +0.01(+0.03%) |
Dec 21, 2015 | 33.79 | 34.14 | 33.67 | 33.91 | 19,424 | +0.01(+0.03%) |
Dec 18, 2015 | 34.14 | 34.60 | 33.74 | 33.90 | 37,408 | -0.44(-1.28%) |
Dec 17, 2015 | 34.99 | 34.99 | 34.34 | 34.34 | 10,483 | -0.40(-1.16%) |
Dec 16, 2015 | 34.51 | 34.99 | 34.04 | 34.74 | 12,702 | +0.28(+0.82%) |
Dec 15, 2015 | 34.34 | 34.73 | 34.29 | 34.46 | 15,868 | +0.09(+0.28%) |
Dec 14, 2015 | 34.42 | 34.68 | 34.31 | 34.36 | 24,599 | +0.03(+0.07%) |
Dec 11, 2015 | 33.86 | 34.98 | 33.86 | 34.34 | 21,868 | -0.50(-1.43%) |
Dec 10, 2015 | 34.40 | 35.10 | 34.40 | 34.83 | 11,950 | +0.39(+1.12%) |
Dec 09, 2015 | 34.94 | 35.05 | 34.29 | 34.45 | 28,243 | -0.75(-2.12%) |
Dec 08, 2015 | 34.04 | 35.62 | 34.04 | 35.19 | 10,899 | -0.45(-1.28%) |
Dec 07, 2015 | 36.28 | 36.50 | 35.63 | 35.65 | 16,651 | -0.52(-1.45%) |
Dec 04, 2015 | 35.66 | 36.57 | 35.66 | 36.17 | 13,938 | +0.18(+0.50%) |
Dec 03, 2015 | 35.96 | 36.59 | 35.68 | 35.99 | 21,266 | +0.58(+1.65%) |
Dec 02, 2015 | 35.71 | 36.64 | 35.09 | 35.41 | 20,649 | -0.86(-2.37%) |
Dec 01, 2015 | 36.28 | 36.48 | 36.00 | 36.27 | 5,297 | -0.37(-1.01%) |
Nov 30, 2015 | 36.57 | 36.65 | 36.28 | 36.64 | 10,536 | +0.07(+0.19%) |
Nov 27, 2015 | 36.07 | 36.64 | 36.07 | 36.57 | 1,184 | +0.13(+0.35%) |
Nov 25, 2015 | 35.23 | 36.44 | 36.44 | 36.44 | 9,669 | +1.00(+2.83%) |
Nov 24, 2015 | 35.37 | 35.44 | 34.77 | 35.44 | 9,886 | +0.03(+0.07%) |
Nov 23, 2015 | 35.28 | 35.60 | 35.28 | 35.41 | 8,274 | +0.49(+1.40%) |
Nov 20, 2015 | 34.75 | 34.95 | 34.28 | 34.92 | 7,010 | +0.38(+1.09%) |
Nov 19, 2015 | 33.78 | 34.69 | 33.78 | 34.54 | 15,845 | +0.74(+2.18%) |
Nov 18, 2015 | 35.23 | 35.54 | 33.56 | 33.80 | 63,808 | -1.17(-3.34%) |
Nov 17, 2015 | 36.05 | 36.09 | 34.83 | 34.97 | 15,786 | -0.58(-1.62%) |
Nov 16, 2015 | 34.54 | 35.69 | 34.54 | 35.55 | 17,047 | +0.82(+2.35%) |
Nov 13, 2015 | 34.97 | 36.29 | 34.44 | 34.73 | 16,416 | -0.29(-0.83%) |
Nov 12, 2015 | 36.21 | 36.68 | 34.88 | 35.02 | 15,901 | -1.23(-3.39%) |
Nov 11, 2015 | 36.34 | 36.75 | 35.92 | 36.25 | 10,115 | +0.15(+0.40%) |
Nov 10, 2015 | 36.08 | 36.37 | 36.01 | 36.10 | 10,682 | -0.33(-0.92%) |
Nov 09, 2015 | 36.48 | 36.58 | 36.06 | 36.44 | 19,295 | -0.04(-0.12%) |
Nov 06, 2015 | 36.00 | 36.48 | 35.93 | 36.48 | 13,459 | +0.09(+0.24%) |
Nov 05, 2015 | 36.29 | 36.44 | 35.96 | 36.40 | 13,825 | +0.18(+0.50%) |
Nov 04, 2015 | 36.05 | 36.36 | 36.05 | 36.22 | 15,314 | -0.06(-0.17%) |
Nov 03, 2015 | 36.05 | 37.33 | 35.98 | 36.28 | 20,517 | -0.29(-0.80%) |