Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.44 | 26.75 | 26.17 | 26.67 | 404,066 | +0.36(+1.36%) |
Jan 28, 2016 | 26.36 | 26.52 | 26.07 | 26.32 | 185,843 | +0.24(+0.94%) |
Jan 27, 2016 | 26.57 | 26.65 | 26.00 | 26.07 | 201,637 | -0.54(-2.02%) |
Jan 26, 2016 | 26.03 | 26.61 | 25.78 | 26.61 | 216,745 | +0.74(+2.87%) |
Jan 25, 2016 | 25.98 | 26.18 | 25.82 | 25.87 | 194,683 | -0.26(-1.01%) |
Jan 22, 2016 | 25.90 | 26.17 | 25.59 | 26.13 | 348,726 | +0.68(+2.66%) |
Jan 21, 2016 | 26.02 | 26.21 | 25.37 | 25.45 | 552,081 | -0.56(-2.17%) |
Jan 20, 2016 | 25.43 | 26.33 | 24.95 | 26.02 | 371,331 | +0.19(+0.73%) |
Jan 19, 2016 | 26.67 | 26.73 | 25.47 | 25.83 | 374,782 | -0.61(-2.31%) |
Jan 15, 2016 | 26.19 | 26.44 | 26.44 | 26.44 | 675,388 | -0.39(-1.44%) |
Jan 14, 2016 | 26.78 | 27.25 | 26.40 | 26.83 | 298,209 | +0.17(+0.64%) |
Jan 13, 2016 | 27.56 | 27.68 | 26.53 | 26.66 | 383,210 | -0.90(-3.28%) |
Jan 12, 2016 | 27.33 | 27.65 | 27.10 | 27.56 | 464,071 | +0.62(+2.31%) |
Jan 11, 2016 | 26.83 | 27.77 | 26.65 | 26.94 | 604,172 | +0.38(+1.42%) |
Jan 08, 2016 | 26.23 | 27.59 | 26.23 | 26.56 | 981,283 | +1.20(+4.71%) |
Jan 07, 2016 | 25.44 | 25.87 | 25.06 | 25.37 | 518,931 | -0.62(-2.39%) |
Jan 06, 2016 | 25.77 | 26.53 | 25.77 | 25.99 | 683,531 | -0.22(-0.83%) |
Jan 05, 2016 | 25.77 | 26.31 | 25.58 | 26.20 | 328,136 | +0.63(+2.47%) |
Jan 04, 2016 | 26.34 | 26.48 | 25.43 | 25.57 | 413,527 | -1.18(-4.40%) |
Dec 31, 2015 | 27.14 | 26.75 | 26.75 | 26.75 | 255,621 | -0.36(-1.32%) |
Dec 30, 2015 | 27.63 | 27.84 | 27.10 | 27.11 | 175,261 | -0.60(-2.17%) |
Dec 29, 2015 | 27.21 | 27.77 | 27.08 | 27.71 | 267,007 | +0.78(+2.90%) |
Dec 28, 2015 | 26.81 | 27.09 | 26.68 | 26.93 | 217,263 | -0.12(-0.45%) |
Dec 24, 2015 | 26.67 | 27.05 | 27.05 | 27.05 | 149,271 | +0.31(+1.16%) |
Dec 23, 2015 | 26.98 | 27.00 | 26.57 | 26.74 | 270,194 | +0.03(+0.11%) |
Dec 22, 2015 | 26.68 | 26.86 | 26.51 | 26.71 | 531,249 | +0.15(+0.57%) |
Dec 21, 2015 | 27.32 | 27.33 | 26.25 | 26.56 | 631,803 | -0.76(-2.79%) |
Dec 18, 2015 | 27.61 | 27.92 | 27.04 | 27.32 | 1,494,978 | -0.47(-1.69%) |
Dec 17, 2015 | 29.39 | 29.40 | 27.69 | 27.79 | 513,489 | -1.48(-5.05%) |
Dec 16, 2015 | 29.23 | 29.50 | 28.86 | 29.27 | 284,656 | +0.16(+0.55%) |
Dec 15, 2015 | 29.13 | 29.26 | 28.53 | 29.11 | 354,956 | +0.19(+0.65%) |
Dec 14, 2015 | 29.42 | 29.64 | 28.51 | 28.92 | 482,928 | -0.56(-1.91%) |
Dec 11, 2015 | 30.04 | 30.30 | 29.34 | 29.49 | 282,224 | -0.97(-3.18%) |
Dec 10, 2015 | 30.70 | 30.84 | 30.24 | 30.46 | 238,929 | -0.24(-0.77%) |
Dec 09, 2015 | 31.70 | 31.94 | 30.59 | 30.69 | 481,491 | -1.04(-3.26%) |
Dec 08, 2015 | 31.28 | 31.98 | 30.49 | 31.73 | 620,519 | +0.09(+0.30%) |
Dec 07, 2015 | 31.11 | 32.00 | 30.47 | 31.63 | 687,322 | +0.45(+1.45%) |
Dec 04, 2015 | 30.32 | 31.22 | 30.22 | 31.18 | 317,177 | +0.88(+2.92%) |
Dec 03, 2015 | 30.64 | 31.22 | 30.16 | 30.30 | 422,969 | -0.14(-0.46%) |
Dec 02, 2015 | 30.06 | 31.20 | 30.06 | 30.44 | 364,866 | +0.26(+0.87%) |
Dec 01, 2015 | 29.92 | 30.20 | 29.71 | 30.18 | 387,671 | +0.30(+1.01%) |
Nov 30, 2015 | 30.57 | 30.57 | 29.86 | 29.87 | 292,225 | -0.64(-2.10%) |
Nov 27, 2015 | 30.16 | 30.65 | 30.07 | 30.51 | 100,222 | +0.33(+1.09%) |
Nov 25, 2015 | 30.55 | 30.19 | 30.19 | 30.19 | 175,195 | -0.37(-1.20%) |
Nov 24, 2015 | 29.61 | 30.62 | 29.38 | 30.55 | 382,743 | +0.84(+2.82%) |
Nov 23, 2015 | 29.26 | 29.73 | 29.22 | 29.71 | 314,645 | +0.37(+1.25%) |
Nov 20, 2015 | 29.15 | 29.55 | 29.04 | 29.35 | 439,601 | +0.50(+1.73%) |
Nov 19, 2015 | 28.71 | 28.89 | 28.20 | 28.85 | 308,030 | +0.14(+0.49%) |
Nov 18, 2015 | 28.19 | 28.88 | 27.97 | 28.71 | 321,315 | +0.55(+1.94%) |
Nov 17, 2015 | 29.23 | 29.23 | 28.13 | 28.16 | 224,451 | -0.79(-2.73%) |
Nov 16, 2015 | 28.14 | 29.07 | 28.04 | 28.95 | 466,991 | +0.81(+2.88%) |
Nov 13, 2015 | 28.07 | 28.68 | 27.73 | 28.14 | 227,771 | +0.05(+0.17%) |
Nov 12, 2015 | 29.00 | 29.12 | 27.91 | 28.10 | 249,884 | -1.04(-3.55%) |
Nov 11, 2015 | 29.57 | 29.64 | 28.91 | 29.13 | 278,430 | -0.42(-1.43%) |
Nov 10, 2015 | 28.90 | 29.87 | 28.90 | 29.55 | 447,877 | +0.83(+2.88%) |
Nov 09, 2015 | 29.47 | 29.53 | 28.56 | 28.73 | 348,642 | -0.74(-2.52%) |
Nov 06, 2015 | 29.78 | 30.03 | 29.27 | 29.47 | 424,383 | -0.48(-1.59%) |
Nov 05, 2015 | 29.98 | 30.11 | 29.76 | 29.95 | 358,875 | -0.09(-0.31%) |
Nov 04, 2015 | 29.73 | 30.48 | 29.58 | 30.04 | 494,991 | +0.46(+1.56%) |
Nov 03, 2015 | 29.41 | 30.05 | 29.13 | 29.58 | 423,777 | +0.20(+0.67%) |