Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.69 | 28.09 | 26.51 | 28.08 | 1,455,335 | +2.39(+9.30%) |
Jan 28, 2016 | 26.46 | 26.70 | 25.61 | 25.69 | 1,238,717 | -0.84(-3.16%) |
Jan 27, 2016 | 26.33 | 27.11 | 26.22 | 26.53 | 887,408 | +0.09(+0.33%) |
Jan 26, 2016 | 26.00 | 26.45 | 25.98 | 26.44 | 834,586 | +0.42(+1.61%) |
Jan 25, 2016 | 26.36 | 26.40 | 25.91 | 26.02 | 848,888 | -0.50(-1.88%) |
Jan 22, 2016 | 25.83 | 26.53 | 25.75 | 26.52 | 1,533,696 | +1.36(+5.39%) |
Jan 21, 2016 | 25.22 | 25.77 | 25.09 | 25.17 | 781,291 | -0.63(-2.46%) |
Jan 20, 2016 | 25.77 | 25.99 | 24.94 | 25.80 | 758,139 | -0.63(-2.40%) |
Jan 19, 2016 | 26.10 | 26.62 | 26.08 | 26.43 | 1,244,065 | +0.55(+2.11%) |
Jan 15, 2016 | 26.13 | 25.89 | 25.89 | 25.89 | 1,186,525 | -1.48(-5.42%) |
Jan 14, 2016 | 27.10 | 27.54 | 26.81 | 27.37 | 1,230,408 | +0.13(+0.47%) |
Jan 13, 2016 | 28.03 | 28.26 | 27.22 | 27.24 | 857,215 | -0.99(-3.49%) |
Jan 12, 2016 | 27.34 | 28.26 | 27.32 | 28.23 | 1,168,355 | +0.96(+3.51%) |
Jan 11, 2016 | 27.64 | 27.65 | 26.95 | 27.27 | 740,375 | +0.18(+0.65%) |
Jan 08, 2016 | 27.53 | 27.62 | 27.05 | 27.10 | 592,639 | -0.19(-0.68%) |
Jan 07, 2016 | 27.12 | 27.74 | 27.07 | 27.28 | 840,993 | -0.95(-3.35%) |
Jan 06, 2016 | 27.94 | 28.39 | 27.93 | 28.23 | 773,767 | -0.39(-1.36%) |
Jan 05, 2016 | 28.58 | 28.77 | 28.20 | 28.62 | 971,352 | +0.31(+1.10%) |
Jan 04, 2016 | 28.84 | 28.84 | 27.95 | 28.31 | 902,259 | -0.52(-1.79%) |
Dec 31, 2015 | 28.99 | 28.82 | 28.82 | 28.82 | 298,219 | -0.33(-1.14%) |
Dec 30, 2015 | 29.24 | 29.51 | 28.93 | 29.16 | 800,156 | +0.02(+0.07%) |
Dec 29, 2015 | 29.20 | 29.26 | 28.92 | 29.14 | 541,981 | +0.26(+0.91%) |
Dec 28, 2015 | 29.09 | 29.12 | 28.81 | 28.87 | 602,690 | +0.23(+0.82%) |
Dec 24, 2015 | 28.64 | 28.64 | 28.64 | 28.64 | 283,975 | +0.03(+0.10%) |
Dec 23, 2015 | 28.48 | 28.64 | 28.43 | 28.61 | 718,212 | +0.14(+0.48%) |
Dec 22, 2015 | 27.95 | 28.57 | 27.91 | 28.47 | 1,005,917 | +0.54(+1.92%) |
Dec 21, 2015 | 28.36 | 28.36 | 27.74 | 27.94 | 1,127,617 | +0.11(+0.39%) |
Dec 18, 2015 | 28.64 | 28.81 | 27.83 | 27.83 | 1,352,627 | -1.20(-4.13%) |
Dec 17, 2015 | 29.59 | 29.74 | 28.98 | 29.03 | 1,235,929 | -0.42(-1.42%) |
Dec 16, 2015 | 28.79 | 29.58 | 28.69 | 29.45 | 1,429,895 | +0.25(+0.87%) |
Dec 15, 2015 | 29.68 | 29.68 | 29.08 | 29.19 | 1,161,539 | -0.03(-0.10%) |
Dec 14, 2015 | 29.58 | 29.60 | 28.98 | 29.22 | 1,422,506 | -0.06(-0.20%) |
Dec 11, 2015 | 29.78 | 29.98 | 29.25 | 29.28 | 1,017,852 | -0.89(-2.94%) |
Dec 10, 2015 | 30.44 | 30.69 | 30.15 | 30.17 | 845,054 | -0.19(-0.64%) |
Dec 09, 2015 | 31.01 | 31.28 | 30.27 | 30.36 | 1,268,446 | -0.21(-0.70%) |
Dec 08, 2015 | 30.66 | 30.75 | 30.51 | 30.58 | 927,594 | -0.49(-1.57%) |
Dec 07, 2015 | 31.53 | 31.54 | 30.98 | 31.06 | 775,676 | -0.11(-0.34%) |
Dec 04, 2015 | 31.18 | 31.52 | 30.80 | 31.17 | 1,011,284 | +0.37(+1.20%) |
Dec 03, 2015 | 31.41 | 31.67 | 30.71 | 30.80 | 1,883,790 | +0.37(+1.22%) |
Dec 02, 2015 | 30.21 | 30.52 | 29.76 | 30.43 | 1,696,288 | +0.57(+1.93%) |
Dec 01, 2015 | 30.09 | 30.21 | 29.75 | 29.86 | 1,499,736 | -0.63(-2.08%) |
Nov 30, 2015 | 29.87 | 30.92 | 29.78 | 30.49 | 1,262,083 | +0.39(+1.30%) |
Nov 27, 2015 | 30.37 | 30.41 | 29.96 | 30.10 | 398,406 | -0.31(-1.03%) |
Nov 25, 2015 | 30.06 | 30.41 | 30.41 | 30.41 | 652,382 | -0.41(-1.33%) |
Nov 24, 2015 | 30.90 | 31.12 | 30.51 | 30.82 | 791,545 | -0.17(-0.53%) |
Nov 23, 2015 | 30.67 | 31.06 | 30.58 | 30.99 | 1,584,975 | +0.18(+0.57%) |
Nov 20, 2015 | 30.57 | 30.89 | 30.21 | 30.81 | 678,903 | +0.33(+1.09%) |
Nov 19, 2015 | 30.07 | 30.48 | 29.96 | 30.48 | 816,013 | +0.81(+2.73%) |
Nov 18, 2015 | 29.53 | 29.67 | 29.32 | 29.67 | 671,206 | +0.44(+1.50%) |
Nov 17, 2015 | 29.79 | 29.86 | 29.14 | 29.23 | 788,602 | -0.36(-1.22%) |
Nov 16, 2015 | 28.79 | 29.69 | 28.76 | 29.59 | 960,295 | +0.77(+2.67%) |
Nov 13, 2015 | 28.71 | 29.09 | 28.31 | 28.82 | 1,308,796 | +0.64(+2.28%) |
Nov 12, 2015 | 28.35 | 28.74 | 28.01 | 28.18 | 964,315 | -0.55(-1.90%) |
Nov 11, 2015 | 29.22 | 29.26 | 28.59 | 28.73 | 1,031,526 | -0.03(-0.10%) |
Nov 10, 2015 | 28.51 | 28.82 | 28.02 | 28.76 | 639,085 | +0.43(+1.51%) |
Nov 09, 2015 | 28.84 | 29.16 | 28.20 | 28.33 | 697,781 | -0.83(-2.84%) |
Nov 06, 2015 | 28.90 | 29.23 | 28.50 | 29.15 | 690,564 | -0.03(-0.10%) |
Nov 05, 2015 | 29.07 | 29.57 | 29.07 | 29.18 | 774,167 | +0.11(+0.37%) |
Nov 04, 2015 | 30.12 | 30.47 | 28.91 | 29.08 | 1,308,450 | -1.13(-3.74%) |
Nov 03, 2015 | 29.27 | 30.65 | 29.27 | 30.21 | 1,644,052 | +1.07(+3.68%) |