Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.76 | 26.78 | 25.39 | 26.78 | 1,153,418 | +1.07(+4.18%) |
Jan 28, 2016 | 26.08 | 26.08 | 25.44 | 25.71 | 506,867 | +0.29(+1.15%) |
Jan 27, 2016 | 25.43 | 25.88 | 25.30 | 25.41 | 534,400 | -0.22(-0.88%) |
Jan 26, 2016 | 24.96 | 25.69 | 24.71 | 25.64 | 618,771 | +0.99(+4.00%) |
Jan 25, 2016 | 25.17 | 25.39 | 24.61 | 24.65 | 605,742 | -0.70(-2.77%) |
Jan 22, 2016 | 24.93 | 25.51 | 24.80 | 25.36 | 1,440,558 | +1.11(+4.59%) |
Jan 21, 2016 | 24.57 | 24.97 | 24.12 | 24.24 | 1,669,789 | -0.28(-1.15%) |
Jan 20, 2016 | 24.75 | 24.90 | 23.67 | 24.53 | 1,654,273 | -0.59(-2.33%) |
Jan 19, 2016 | 25.84 | 25.85 | 24.80 | 25.11 | 1,250,074 | -0.39(-1.53%) |
Jan 15, 2016 | 25.37 | 25.50 | 25.50 | 25.50 | 1,602,096 | -0.71(-2.72%) |
Jan 14, 2016 | 26.52 | 26.61 | 25.85 | 26.21 | 966,046 | -0.19(-0.70%) |
Jan 13, 2016 | 27.14 | 27.27 | 26.26 | 26.40 | 2,398,249 | -0.60(-2.21%) |
Jan 12, 2016 | 27.01 | 27.07 | 26.63 | 27.00 | 1,216,225 | +0.34(+1.28%) |
Jan 11, 2016 | 27.20 | 27.33 | 26.49 | 26.65 | 883,187 | -0.49(-1.80%) |
Jan 08, 2016 | 27.72 | 27.86 | 27.07 | 27.14 | 861,114 | -0.50(-1.80%) |
Jan 07, 2016 | 27.62 | 28.17 | 27.37 | 27.64 | 2,005,759 | -0.85(-2.98%) |
Jan 06, 2016 | 28.32 | 28.74 | 28.28 | 28.49 | 723,799 | -0.45(-1.55%) |
Jan 05, 2016 | 29.14 | 29.26 | 28.67 | 28.94 | 723,759 | -0.20(-0.70%) |
Jan 04, 2016 | 28.89 | 29.18 | 28.52 | 29.14 | 957,784 | -0.17(-0.57%) |
Dec 31, 2015 | 29.49 | 29.31 | 29.31 | 29.31 | 476,141 | -0.36(-1.22%) |
Dec 30, 2015 | 29.90 | 30.18 | 29.34 | 29.67 | 400,671 | -0.48(-1.59%) |
Dec 29, 2015 | 29.93 | 30.20 | 29.73 | 30.15 | 462,790 | +0.34(+1.15%) |
Dec 28, 2015 | 29.48 | 29.86 | 29.36 | 29.81 | 496,320 | +0.13(+0.43%) |
Dec 24, 2015 | 29.73 | 29.68 | 29.68 | 29.68 | 317,529 | -0.20(-0.69%) |
Dec 23, 2015 | 29.18 | 29.92 | 29.18 | 29.88 | 646,599 | +0.99(+3.41%) |
Dec 22, 2015 | 28.56 | 29.04 | 28.55 | 28.90 | 527,537 | +0.34(+1.20%) |
Dec 21, 2015 | 28.59 | 28.60 | 28.25 | 28.56 | 978,180 | +0.03(+0.10%) |
Dec 18, 2015 | 28.44 | 28.84 | 28.33 | 28.53 | 1,822,033 | -0.01(-0.03%) |
Dec 17, 2015 | 29.00 | 29.03 | 28.47 | 28.54 | 1,034,243 | -0.67(-2.31%) |
Dec 16, 2015 | 29.28 | 29.48 | 28.73 | 29.21 | 1,090,129 | +0.01(+0.03%) |
Dec 15, 2015 | 28.63 | 29.24 | 28.55 | 29.20 | 1,471,077 | +0.99(+3.49%) |
Dec 14, 2015 | 28.76 | 28.76 | 28.06 | 28.22 | 1,059,837 | -0.50(-1.73%) |
Dec 11, 2015 | 28.98 | 29.27 | 28.57 | 28.71 | 718,726 | -0.77(-2.61%) |
Dec 10, 2015 | 29.32 | 29.67 | 29.30 | 29.48 | 967,015 | +0.14(+0.47%) |
Dec 09, 2015 | 29.67 | 30.14 | 29.30 | 29.35 | 697,881 | -0.32(-1.09%) |
Dec 08, 2015 | 29.93 | 30.14 | 29.41 | 29.67 | 1,130,420 | -0.71(-2.35%) |
Dec 07, 2015 | 30.96 | 31.15 | 30.30 | 30.38 | 623,703 | -0.83(-2.66%) |
Dec 04, 2015 | 30.80 | 31.38 | 30.68 | 31.21 | 1,758,861 | +0.38(+1.23%) |
Dec 03, 2015 | 31.48 | 31.48 | 30.72 | 30.83 | 1,014,651 | -0.46(-1.47%) |
Dec 02, 2015 | 31.57 | 32.32 | 31.24 | 31.29 | 1,518,805 | -0.03(-0.09%) |
Dec 01, 2015 | 31.13 | 31.52 | 30.98 | 31.32 | 1,942,401 | +0.25(+0.82%) |
Nov 30, 2015 | 31.03 | 31.19 | 30.67 | 31.07 | 1,155,067 | +0.12(+0.38%) |
Nov 27, 2015 | 30.35 | 30.99 | 30.35 | 30.95 | 398,382 | +0.50(+1.63%) |
Nov 25, 2015 | 30.26 | 30.45 | 30.45 | 30.45 | 746,128 | +0.13(+0.42%) |
Nov 24, 2015 | 30.16 | 30.40 | 29.89 | 30.32 | 1,751,862 | +0.11(+0.36%) |
Nov 23, 2015 | 30.10 | 30.39 | 29.97 | 30.22 | 1,223,744 | -0.03(-0.10%) |
Nov 20, 2015 | 30.64 | 30.77 | 30.22 | 30.25 | 665,801 | -0.22(-0.74%) |
Nov 19, 2015 | 30.28 | 30.57 | 30.17 | 30.47 | 999,536 | +0.11(+0.35%) |
Nov 18, 2015 | 29.85 | 30.46 | 29.63 | 30.36 | 1,573,271 | +0.73(+2.47%) |
Nov 17, 2015 | 29.76 | 29.95 | 29.21 | 29.63 | 1,229,026 | -0.02(-0.07%) |
Nov 16, 2015 | 28.99 | 29.70 | 28.72 | 29.65 | 1,123,272 | +0.41(+1.40%) |
Nov 13, 2015 | 29.28 | 29.81 | 29.16 | 29.24 | 1,437,292 | -0.04(-0.13%) |
Nov 12, 2015 | 30.27 | 30.28 | 29.09 | 29.28 | 1,942,101 | -1.37(-4.46%) |
Nov 11, 2015 | 30.26 | 30.69 | 29.77 | 30.65 | 1,665,935 | +0.51(+1.68%) |
Nov 10, 2015 | 30.26 | 30.64 | 28.75 | 30.14 | 2,715,838 | +0.55(+1.85%) |
Nov 09, 2015 | 29.86 | 29.92 | 29.25 | 29.59 | 2,171,657 | -0.29(-0.98%) |
Nov 06, 2015 | 29.77 | 30.07 | 29.32 | 29.88 | 1,143,708 | -0.07(-0.23%) |
Nov 05, 2015 | 29.44 | 30.01 | 29.16 | 29.95 | 1,498,947 | +0.43(+1.45%) |
Nov 04, 2015 | 29.50 | 29.70 | 29.20 | 29.52 | 1,519,150 | +0.12(+0.40%) |
Nov 03, 2015 | 29.98 | 29.98 | 29.15 | 29.41 | 1,357,536 | -0.04(-0.13%) |