Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.83 | 27.76 | 26.75 | 27.75 | 964,076 | +1.10(+4.13%) |
Jan 28, 2016 | 27.14 | 27.52 | 26.56 | 26.65 | 448,270 | -0.12(-0.45%) |
Jan 27, 2016 | 27.76 | 27.76 | 26.50 | 26.77 | 783,797 | -0.92(-3.32%) |
Jan 26, 2016 | 27.37 | 28.05 | 27.09 | 27.69 | 410,422 | +0.41(+1.50%) |
Jan 25, 2016 | 27.64 | 28.07 | 27.11 | 27.28 | 651,791 | -0.46(-1.66%) |
Jan 22, 2016 | 26.65 | 27.87 | 26.30 | 27.74 | 779,504 | +1.64(+6.28%) |
Jan 21, 2016 | 26.01 | 26.50 | 25.41 | 26.10 | 704,865 | +0.35(+1.36%) |
Jan 20, 2016 | 23.72 | 26.30 | 23.58 | 25.75 | 1,004,831 | +1.62(+6.71%) |
Jan 19, 2016 | 25.27 | 25.39 | 23.90 | 24.13 | 646,864 | -0.71(-2.86%) |
Jan 15, 2016 | 24.31 | 24.84 | 24.84 | 24.84 | 668,400 | -0.56(-2.20%) |
Jan 14, 2016 | 25.27 | 25.77 | 24.43 | 25.40 | 672,729 | +0.31(+1.24%) |
Jan 13, 2016 | 25.94 | 26.28 | 24.95 | 25.09 | 1,035,577 | -0.85(-3.28%) |
Jan 12, 2016 | 24.43 | 26.05 | 24.43 | 25.94 | 910,447 | +1.83(+7.59%) |
Jan 11, 2016 | 24.09 | 24.69 | 23.62 | 24.11 | 929,487 | +0.43(+1.82%) |
Jan 08, 2016 | 25.46 | 25.74 | 23.52 | 23.68 | 1,329,445 | -1.76(-6.92%) |
Jan 07, 2016 | 25.63 | 25.94 | 25.27 | 25.44 | 835,327 | -0.95(-3.60%) |
Jan 06, 2016 | 26.28 | 26.59 | 26.04 | 26.39 | 569,766 | -0.31(-1.16%) |
Jan 05, 2016 | 26.82 | 27.77 | 26.59 | 26.70 | 840,723 | +0.38(+1.44%) |
Jan 04, 2016 | 26.43 | 26.52 | 25.82 | 26.32 | 622,428 | -0.70(-2.59%) |
Dec 31, 2015 | 27.34 | 27.02 | 27.02 | 27.02 | 350,500 | -0.36(-1.31%) |
Dec 30, 2015 | 28.29 | 28.40 | 27.31 | 27.38 | 252,911 | -0.77(-2.74%) |
Dec 29, 2015 | 27.22 | 28.40 | 27.10 | 28.15 | 435,817 | +1.08(+3.99%) |
Dec 28, 2015 | 27.72 | 27.89 | 26.80 | 27.07 | 338,697 | -0.81(-2.91%) |
Dec 24, 2015 | 27.59 | 27.88 | 27.88 | 27.88 | 136,500 | +0.26(+0.94%) |
Dec 23, 2015 | 27.52 | 27.70 | 27.31 | 27.62 | 262,602 | +0.27(+0.99%) |
Dec 22, 2015 | 27.52 | 27.55 | 26.97 | 27.35 | 206,858 | -0.10(-0.36%) |
Dec 21, 2015 | 27.27 | 27.59 | 26.92 | 27.45 | 311,408 | +0.44(+1.63%) |
Dec 18, 2015 | 27.60 | 27.75 | 26.98 | 27.01 | 738,255 | -0.76(-2.74%) |
Dec 17, 2015 | 28.69 | 28.88 | 27.77 | 27.77 | 541,783 | -0.68(-2.39%) |
Dec 16, 2015 | 28.54 | 28.78 | 27.72 | 28.45 | 550,643 | +0.09(+0.32%) |
Dec 15, 2015 | 28.54 | 28.94 | 28.25 | 28.36 | 317,838 | -0.05(-0.18%) |
Dec 14, 2015 | 28.40 | 28.56 | 27.97 | 28.41 | 358,937 | -0.03(-0.11%) |
Dec 11, 2015 | 28.40 | 29.11 | 28.02 | 28.44 | 695,840 | -0.73(-2.50%) |
Dec 10, 2015 | 29.34 | 29.74 | 29.13 | 29.17 | 422,104 | -0.05(-0.17%) |
Dec 09, 2015 | 29.33 | 29.60 | 28.93 | 29.22 | 856,162 | +0.10(+0.34%) |
Dec 08, 2015 | 28.01 | 29.35 | 27.51 | 29.12 | 893,279 | +0.62(+2.18%) |
Dec 07, 2015 | 29.37 | 29.54 | 28.46 | 28.50 | 1,246,374 | -0.70(-2.40%) |
Dec 04, 2015 | 29.05 | 29.75 | 29.01 | 29.20 | 1,056,769 | +0.15(+0.52%) |
Dec 03, 2015 | 29.70 | 29.70 | 27.81 | 29.05 | 2,840,707 | -0.70(-2.35%) |
Dec 02, 2015 | 30.94 | 31.55 | 29.14 | 29.75 | 1,392,877 | -2.57(-7.95%) |
Dec 01, 2015 | 32.15 | 32.32 | 31.53 | 32.32 | 558,083 | +0.17(+0.53%) |
Nov 30, 2015 | 31.07 | 32.23 | 31.02 | 32.15 | 634,829 | +1.21(+3.91%) |
Nov 27, 2015 | 31.01 | 31.40 | 30.74 | 30.94 | 208,680 | -0.28(-0.90%) |
Nov 25, 2015 | 30.72 | 31.22 | 31.22 | 31.22 | 315,700 | +0.58(+1.89%) |
Nov 24, 2015 | 30.93 | 31.14 | 30.38 | 30.64 | 390,528 | -0.30(-0.97%) |
Nov 23, 2015 | 31.72 | 32.04 | 30.81 | 30.94 | 500,288 | -0.89(-2.80%) |
Nov 20, 2015 | 31.00 | 31.92 | 30.99 | 31.83 | 767,044 | +1.04(+3.38%) |
Nov 19, 2015 | 30.50 | 30.92 | 30.13 | 30.79 | 384,558 | +0.29(+0.95%) |
Nov 18, 2015 | 30.39 | 30.62 | 29.82 | 30.50 | 382,690 | +0.27(+0.89%) |
Nov 17, 2015 | 29.36 | 30.86 | 29.35 | 30.23 | 617,231 | +1.04(+3.56%) |
Nov 16, 2015 | 29.20 | 29.28 | 28.57 | 29.19 | 404,438 | -0.09(-0.31%) |
Nov 13, 2015 | 29.11 | 29.56 | 28.69 | 29.28 | 275,759 | +0.02(+0.07%) |
Nov 12, 2015 | 29.50 | 30.00 | 29.23 | 29.26 | 286,618 | -0.56(-1.88%) |
Nov 11, 2015 | 29.71 | 30.70 | 29.50 | 29.82 | 494,182 | +0.25(+0.85%) |
Nov 10, 2015 | 29.27 | 29.76 | 29.21 | 29.57 | 301,549 | +0.05(+0.17%) |
Nov 09, 2015 | 30.16 | 30.35 | 28.65 | 29.52 | 913,499 | -1.71(-5.48%) |
Nov 06, 2015 | 29.25 | 31.27 | 28.79 | 31.23 | 1,108,928 | +1.95(+6.66%) |
Nov 05, 2015 | 29.82 | 29.82 | 29.14 | 29.28 | 471,255 | -0.53(-1.78%) |
Nov 04, 2015 | 29.35 | 29.81 | 29.13 | 29.81 | 654,204 | +0.58(+1.98%) |
Nov 03, 2015 | 29.53 | 29.53 | 28.67 | 29.23 | 532,467 | -0.35(-1.18%) |