Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.49 | 27.87 | 27.39 | 27.78 | 506,647 | +0.47(+1.72%) |
Jan 28, 2016 | 27.44 | 27.65 | 27.23 | 27.31 | 392,050 | +0.00(+0.00%) |
Jan 27, 2016 | 27.12 | 27.61 | 26.95 | 27.31 | 343,134 | +0.28(+1.04%) |
Jan 26, 2016 | 27.06 | 27.22 | 26.84 | 27.03 | 487,108 | +0.26(+0.97%) |
Jan 25, 2016 | 27.52 | 27.60 | 26.62 | 26.77 | 618,679 | -0.68(-2.47%) |
Jan 22, 2016 | 27.03 | 27.62 | 26.55 | 27.45 | 562,742 | +0.65(+2.43%) |
Jan 21, 2016 | 27.72 | 27.91 | 26.54 | 26.80 | 1,150,964 | -0.27(-1.01%) |
Jan 20, 2016 | 28.02 | 28.06 | 26.89 | 27.08 | 556,892 | -0.90(-3.23%) |
Jan 19, 2016 | 27.49 | 28.22 | 27.16 | 27.98 | 815,560 | +0.80(+2.95%) |
Jan 15, 2016 | 26.07 | 27.18 | 27.18 | 27.18 | 597,845 | +0.30(+1.10%) |
Jan 14, 2016 | 26.50 | 27.00 | 26.23 | 26.88 | 732,715 | +0.35(+1.31%) |
Jan 13, 2016 | 26.90 | 27.17 | 26.51 | 26.53 | 454,156 | -0.40(-1.48%) |
Jan 12, 2016 | 27.21 | 27.26 | 26.79 | 26.93 | 418,055 | -0.09(-0.32%) |
Jan 11, 2016 | 27.39 | 27.68 | 26.99 | 27.02 | 514,710 | -0.27(-0.98%) |
Jan 08, 2016 | 27.46 | 27.57 | 27.08 | 27.29 | 444,852 | -0.03(-0.11%) |
Jan 07, 2016 | 27.14 | 27.53 | 27.10 | 27.31 | 698,006 | -0.18(-0.66%) |
Jan 06, 2016 | 27.10 | 27.73 | 27.10 | 27.49 | 863,406 | -0.06(-0.21%) |
Jan 05, 2016 | 27.42 | 27.68 | 27.12 | 27.55 | 941,525 | +0.20(+0.74%) |
Jan 04, 2016 | 28.02 | 28.02 | 27.13 | 27.35 | 722,807 | -0.40(-1.43%) |
Dec 31, 2015 | 27.68 | 27.75 | 27.75 | 27.75 | 843,764 | +0.13(+0.47%) |
Dec 30, 2015 | 27.62 | 27.99 | 27.12 | 27.62 | 1,532,149 | +0.40(+1.46%) |
Dec 29, 2015 | 26.45 | 27.42 | 26.45 | 27.22 | 1,338,798 | +0.77(+2.92%) |
Dec 28, 2015 | 26.75 | 26.96 | 26.39 | 26.45 | 1,656,228 | -0.61(-2.27%) |
Dec 24, 2015 | 26.75 | 27.06 | 27.06 | 27.06 | 1,251,876 | +0.35(+1.33%) |
Dec 23, 2015 | 25.36 | 26.79 | 25.33 | 26.71 | 3,038,971 | +1.36(+5.36%) |
Dec 22, 2015 | 24.57 | 25.44 | 24.39 | 25.35 | 4,213,711 | +0.92(+3.76%) |
Dec 21, 2015 | 24.59 | 25.04 | 24.16 | 24.43 | 5,508,328 | +0.40(+1.65%) |
Dec 18, 2015 | 26.37 | 26.39 | 23.45 | 24.03 | 14,113,817 | -2.07(-7.92%) |