Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.94 | 25.62 | 24.72 | 25.39 | 1,147,787 | +0.59(+2.36%) |
Jan 28, 2016 | 25.16 | 25.64 | 24.53 | 24.80 | 977,045 | -0.29(-1.14%) |
Jan 27, 2016 | 25.22 | 25.41 | 24.84 | 25.08 | 451,957 | -0.22(-0.88%) |
Jan 26, 2016 | 25.73 | 25.88 | 24.51 | 25.31 | 1,129,533 | -0.30(-1.18%) |
Jan 25, 2016 | 25.07 | 25.80 | 24.82 | 25.61 | 882,960 | +0.40(+1.57%) |
Jan 22, 2016 | 25.06 | 25.43 | 24.89 | 25.21 | 438,692 | +0.42(+1.69%) |
Jan 21, 2016 | 24.26 | 25.28 | 23.78 | 24.79 | 819,998 | +0.50(+2.05%) |
Jan 20, 2016 | 23.63 | 24.52 | 22.86 | 24.29 | 1,399,594 | +0.34(+1.42%) |
Jan 19, 2016 | 24.63 | 24.85 | 23.77 | 23.95 | 663,565 | -0.31(-1.27%) |
Jan 15, 2016 | 24.18 | 24.26 | 24.26 | 24.26 | 679,780 | -0.65(-2.61%) |
Jan 14, 2016 | 24.93 | 25.11 | 24.55 | 24.91 | 426,396 | +0.03(+0.13%) |
Jan 13, 2016 | 25.32 | 25.65 | 24.45 | 24.88 | 1,025,246 | -0.43(-1.69%) |
Jan 12, 2016 | 25.05 | 25.43 | 24.69 | 25.31 | 851,580 | +0.43(+1.72%) |
Jan 11, 2016 | 25.39 | 25.57 | 24.56 | 24.88 | 1,181,773 | -0.44(-1.72%) |
Jan 08, 2016 | 25.85 | 26.14 | 25.18 | 25.31 | 1,266,971 | -0.92(-3.50%) |
Jan 07, 2016 | 26.69 | 27.04 | 26.23 | 26.23 | 539,134 | -0.97(-3.55%) |
Jan 06, 2016 | 27.06 | 27.65 | 26.91 | 27.20 | 575,372 | -0.17(-0.64%) |
Jan 05, 2016 | 27.49 | 28.09 | 27.30 | 27.37 | 587,402 | -0.12(-0.43%) |
Jan 04, 2016 | 26.69 | 27.64 | 26.46 | 27.49 | 731,781 | +0.51(+1.88%) |
Dec 31, 2015 | 27.53 | 26.99 | 26.99 | 26.99 | 732,790 | -0.63(-2.27%) |
Dec 30, 2015 | 27.98 | 28.39 | 27.55 | 27.61 | 464,136 | -0.50(-1.78%) |
Dec 29, 2015 | 27.90 | 28.39 | 27.88 | 28.11 | 684,619 | +0.34(+1.23%) |
Dec 28, 2015 | 27.59 | 27.97 | 27.29 | 27.77 | 675,550 | +0.11(+0.40%) |
Dec 24, 2015 | 27.91 | 27.66 | 27.66 | 27.66 | 209,260 | -0.52(-1.86%) |
Dec 23, 2015 | 28.14 | 28.52 | 27.93 | 28.18 | 955,045 | +0.20(+0.71%) |
Dec 22, 2015 | 27.61 | 28.24 | 26.91 | 27.98 | 871,333 | +0.33(+1.20%) |
Dec 21, 2015 | 27.06 | 27.72 | 26.83 | 27.65 | 1,376,039 | +0.61(+2.26%) |
Dec 18, 2015 | 27.53 | 27.64 | 26.75 | 27.04 | 2,152,506 | -0.59(-2.15%) |
Dec 17, 2015 | 27.85 | 28.10 | 27.48 | 27.64 | 826,659 | -0.21(-0.74%) |
Dec 16, 2015 | 27.09 | 28.09 | 26.86 | 27.84 | 1,046,762 | +0.89(+3.29%) |
Dec 15, 2015 | 26.93 | 27.61 | 26.88 | 26.95 | 1,109,865 | +0.15(+0.56%) |
Dec 14, 2015 | 26.72 | 27.18 | 26.39 | 26.80 | 906,249 | -0.21(-0.79%) |
Dec 11, 2015 | 26.84 | 27.30 | 26.36 | 27.02 | 972,589 | +0.04(+0.15%) |
Dec 10, 2015 | 27.03 | 27.45 | 26.85 | 26.98 | 661,077 | +0.02(+0.06%) |
Dec 09, 2015 | 26.91 | 27.45 | 26.74 | 26.96 | 777,371 | -0.02(-0.06%) |
Dec 08, 2015 | 26.95 | 27.33 | 26.76 | 26.98 | 1,296,846 | -0.18(-0.67%) |
Dec 07, 2015 | 27.07 | 27.33 | 26.90 | 27.16 | 439,542 | +0.06(+0.23%) |
Dec 04, 2015 | 26.30 | 27.33 | 26.24 | 27.10 | 1,005,988 | +0.79(+3.01%) |
Dec 03, 2015 | 26.91 | 26.95 | 25.80 | 26.30 | 1,510,960 | -0.57(-2.12%) |
Dec 02, 2015 | 26.95 | 27.33 | 26.70 | 26.88 | 480,243 | -0.10(-0.38%) |
Dec 01, 2015 | 26.85 | 27.10 | 26.54 | 26.98 | 1,492,154 | +0.18(+0.68%) |
Nov 30, 2015 | 27.22 | 27.47 | 26.36 | 26.80 | 1,658,774 | -0.40(-1.46%) |
Nov 27, 2015 | 27.33 | 27.49 | 27.02 | 27.19 | 164,410 | -0.28(-1.01%) |
Nov 25, 2015 | 27.33 | 27.47 | 27.47 | 27.47 | 392,394 | +0.22(+0.81%) |
Nov 24, 2015 | 27.37 | 27.94 | 27.11 | 27.25 | 1,413,543 | -0.29(-1.06%) |
Nov 23, 2015 | 27.77 | 28.31 | 27.52 | 27.54 | 953,217 | -0.20(-0.74%) |
Nov 20, 2015 | 28.08 | 28.72 | 27.62 | 27.74 | 969,213 | -0.28(-0.98%) |
Nov 19, 2015 | 28.07 | 28.68 | 27.53 | 28.02 | 1,109,086 | -0.04(-0.14%) |
Nov 18, 2015 | 28.30 | 28.66 | 27.74 | 28.06 | 1,570,731 | -0.27(-0.94%) |
Nov 17, 2015 | 29.21 | 29.56 | 28.25 | 28.33 | 881,095 | -1.05(-3.56%) |
Nov 16, 2015 | 28.11 | 29.62 | 27.80 | 29.37 | 750,435 | +1.18(+4.19%) |
Nov 13, 2015 | 28.41 | 28.84 | 27.62 | 28.19 | 1,569,788 | -0.19(-0.67%) |
Nov 12, 2015 | 27.96 | 28.66 | 26.78 | 28.38 | 4,215,846 | -2.82(-9.05%) |
Nov 11, 2015 | 32.07 | 32.64 | 31.03 | 31.20 | 1,068,307 | -0.68(-2.15%) |
Nov 10, 2015 | 31.99 | 32.20 | 31.57 | 31.89 | 953,553 | -0.30(-0.93%) |
Nov 09, 2015 | 31.94 | 32.28 | 31.44 | 32.19 | 309,563 | +0.09(+0.29%) |
Nov 06, 2015 | 32.52 | 32.52 | 31.83 | 32.09 | 206,774 | -0.42(-1.28%) |
Nov 05, 2015 | 33.34 | 33.42 | 32.24 | 32.51 | 510,262 | -0.87(-2.62%) |
Nov 04, 2015 | 33.66 | 33.91 | 33.13 | 33.38 | 616,507 | -0.31(-0.93%) |
Nov 03, 2015 | 33.88 | 34.19 | 33.67 | 33.70 | 538,608 | -0.32(-0.95%) |