Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.01 | 27.44 | 26.98 | 27.17 | 4,793,500 | +0.32(+1.21%) |
Jan 28, 2016 | 26.85 | 27.16 | 26.69 | 26.85 | 1,118,784 | +0.14(+0.52%) |
Jan 27, 2016 | 27.10 | 27.26 | 26.39 | 26.71 | 974,494 | -0.42(-1.56%) |
Jan 26, 2016 | 26.49 | 27.37 | 26.43 | 27.13 | 1,478,863 | +0.79(+3.02%) |
Jan 25, 2016 | 26.49 | 26.86 | 26.22 | 26.34 | 1,196,709 | -0.36(-1.36%) |
Jan 22, 2016 | 26.19 | 26.82 | 26.04 | 26.70 | 800,622 | +0.71(+2.73%) |
Jan 21, 2016 | 25.95 | 26.15 | 25.55 | 25.99 | 703,037 | +0.12(+0.45%) |
Jan 20, 2016 | 26.35 | 26.53 | 25.32 | 25.88 | 945,957 | -0.66(-2.47%) |
Jan 19, 2016 | 26.14 | 26.60 | 25.96 | 26.53 | 952,573 | +0.56(+2.17%) |
Jan 15, 2016 | 25.65 | 25.97 | 25.97 | 25.97 | 989,079 | -0.28(-1.06%) |
Jan 14, 2016 | 25.65 | 26.41 | 25.58 | 26.25 | 834,431 | +0.67(+2.62%) |
Jan 13, 2016 | 25.86 | 25.92 | 25.44 | 25.58 | 693,461 | -0.29(-1.10%) |
Jan 12, 2016 | 26.25 | 26.29 | 25.60 | 25.86 | 935,930 | -0.24(-0.92%) |
Jan 11, 2016 | 26.00 | 26.46 | 25.99 | 26.10 | 940,822 | +0.15(+0.56%) |
Jan 08, 2016 | 26.11 | 26.11 | 25.50 | 25.95 | 1,069,104 | -0.13(-0.50%) |
Jan 07, 2016 | 26.28 | 26.54 | 26.01 | 26.09 | 1,022,172 | -0.58(-2.17%) |
Jan 06, 2016 | 25.97 | 26.69 | 25.97 | 26.66 | 1,135,649 | +0.37(+1.41%) |
Jan 05, 2016 | 25.28 | 26.32 | 25.14 | 26.29 | 1,220,430 | +1.03(+4.06%) |
Jan 04, 2016 | 25.21 | 25.34 | 24.94 | 25.27 | 1,039,735 | -0.16(-0.64%) |
Dec 31, 2015 | 26.02 | 25.43 | 25.43 | 25.43 | 941,900 | -0.57(-2.20%) |
Dec 30, 2015 | 25.85 | 26.29 | 25.79 | 26.00 | 820,026 | +0.12(+0.48%) |
Dec 29, 2015 | 25.65 | 25.97 | 25.65 | 25.88 | 750,929 | +0.35(+1.36%) |
Dec 28, 2015 | 25.06 | 25.53 | 24.99 | 25.53 | 456,376 | +0.43(+1.72%) |
Dec 24, 2015 | 24.89 | 25.10 | 25.10 | 25.10 | 309,128 | +0.16(+0.65%) |
Dec 23, 2015 | 24.47 | 25.01 | 24.47 | 24.94 | 831,034 | +0.56(+2.31%) |
Dec 22, 2015 | 24.03 | 24.42 | 23.72 | 24.37 | 838,829 | +0.41(+1.71%) |
Dec 21, 2015 | 23.76 | 24.01 | 23.64 | 23.96 | 776,003 | +0.35(+1.50%) |
Dec 18, 2015 | 23.42 | 23.90 | 23.15 | 23.61 | 2,299,854 | +0.19(+0.79%) |
Dec 17, 2015 | 23.15 | 23.62 | 23.13 | 23.42 | 788,718 | +0.37(+1.61%) |
Dec 16, 2015 | 22.02 | 23.11 | 21.93 | 23.05 | 1,330,496 | +1.03(+4.66%) |
Dec 15, 2015 | 21.90 | 22.08 | 21.73 | 22.03 | 716,016 | +0.27(+1.24%) |
Dec 14, 2015 | 21.62 | 21.92 | 21.62 | 21.76 | 579,256 | +0.05(+0.21%) |
Dec 11, 2015 | 21.81 | 22.24 | 21.64 | 21.71 | 766,345 | -0.47(-2.12%) |
Dec 10, 2015 | 22.68 | 22.77 | 22.02 | 22.18 | 501,650 | -0.51(-2.26%) |
Dec 09, 2015 | 22.75 | 23.02 | 22.58 | 22.69 | 307,366 | -0.08(-0.37%) |
Dec 08, 2015 | 22.66 | 22.85 | 22.40 | 22.78 | 287,548 | +0.04(+0.17%) |
Dec 07, 2015 | 22.63 | 22.84 | 22.51 | 22.74 | 345,929 | +0.04(+0.17%) |
Dec 04, 2015 | 22.19 | 22.74 | 22.19 | 22.70 | 421,292 | +0.54(+2.42%) |
Dec 03, 2015 | 22.71 | 22.78 | 22.13 | 22.17 | 497,906 | -0.54(-2.39%) |
Dec 02, 2015 | 22.97 | 23.00 | 22.64 | 22.71 | 271,642 | -0.34(-1.49%) |
Dec 01, 2015 | 23.11 | 23.22 | 22.81 | 23.05 | 353,749 | +0.06(+0.27%) |
Nov 30, 2015 | 23.09 | 23.25 | 22.96 | 22.99 | 507,035 | -0.15(-0.63%) |
Nov 27, 2015 | 23.26 | 23.31 | 23.05 | 23.14 | 223,235 | -0.14(-0.59%) |
Nov 25, 2015 | 23.38 | 23.28 | 23.28 | 23.28 | 487,886 | -0.10(-0.43%) |
Nov 24, 2015 | 23.26 | 23.38 | 22.74 | 23.38 | 520,363 | -0.42(-1.77%) |
Nov 23, 2015 | 23.77 | 23.86 | 23.68 | 23.80 | 326,635 | +0.01(+0.03%) |
Nov 20, 2015 | 23.67 | 23.97 | 23.55 | 23.79 | 392,150 | +0.28(+1.17%) |
Nov 19, 2015 | 23.22 | 23.58 | 23.22 | 23.51 | 248,096 | +0.34(+1.45%) |
Nov 18, 2015 | 22.82 | 23.21 | 22.51 | 23.18 | 361,291 | +0.34(+1.51%) |
Nov 17, 2015 | 23.15 | 23.26 | 22.80 | 22.83 | 278,510 | -0.34(-1.45%) |
Nov 16, 2015 | 22.54 | 23.21 | 22.53 | 23.17 | 377,381 | +0.53(+2.33%) |
Nov 13, 2015 | 22.74 | 22.95 | 22.60 | 22.64 | 319,330 | -0.18(-0.77%) |
Nov 12, 2015 | 23.06 | 23.25 | 22.69 | 22.82 | 325,444 | -0.31(-1.32%) |
Nov 11, 2015 | 23.00 | 23.20 | 22.92 | 23.12 | 326,302 | +0.15(+0.63%) |
Nov 10, 2015 | 22.86 | 23.07 | 22.73 | 22.98 | 348,083 | +0.15(+0.67%) |
Nov 09, 2015 | 22.82 | 23.03 | 22.67 | 22.82 | 311,541 | -0.08(-0.33%) |
Nov 06, 2015 | 23.69 | 23.81 | 22.72 | 22.90 | 693,009 | -1.16(-4.80%) |
Nov 05, 2015 | 24.23 | 24.25 | 24.05 | 24.06 | 215,887 | -0.20(-0.82%) |
Nov 04, 2015 | 24.32 | 24.46 | 24.19 | 24.25 | 308,783 | -0.08(-0.35%) |
Nov 03, 2015 | 23.92 | 24.40 | 23.78 | 24.34 | 637,374 | +0.33(+1.37%) |