Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.82 | 26.85 | 25.46 | 26.85 | 1,150,455 | +1.08(+4.18%) |
Jan 28, 2016 | 26.15 | 26.15 | 25.51 | 25.77 | 505,565 | +0.29(+1.15%) |
Jan 27, 2016 | 25.50 | 25.95 | 25.36 | 25.48 | 533,027 | -0.23(-0.88%) |
Jan 26, 2016 | 25.02 | 25.75 | 24.77 | 25.70 | 617,181 | +0.99(+4.00%) |
Jan 25, 2016 | 25.24 | 25.46 | 24.68 | 24.72 | 604,186 | -0.70(-2.77%) |
Jan 22, 2016 | 24.99 | 25.58 | 24.86 | 25.42 | 1,436,857 | +1.12(+4.59%) |
Jan 21, 2016 | 24.63 | 25.03 | 24.18 | 24.31 | 1,665,499 | -0.28(-1.15%) |
Jan 20, 2016 | 24.81 | 24.96 | 23.73 | 24.59 | 1,650,023 | -0.59(-2.33%) |
Jan 19, 2016 | 25.91 | 25.91 | 24.86 | 25.18 | 1,246,862 | -0.39(-1.53%) |
Jan 15, 2016 | 25.43 | 25.57 | 25.57 | 25.57 | 1,597,981 | -0.71(-2.72%) |
Jan 14, 2016 | 26.59 | 26.68 | 25.92 | 26.28 | 963,564 | -0.19(-0.70%) |
Jan 13, 2016 | 27.21 | 27.34 | 26.33 | 26.47 | 2,392,088 | -0.60(-2.21%) |
Jan 12, 2016 | 27.07 | 27.14 | 26.70 | 27.06 | 1,213,101 | +0.34(+1.28%) |
Jan 11, 2016 | 27.27 | 27.40 | 26.56 | 26.72 | 880,918 | -0.49(-1.80%) |
Jan 08, 2016 | 27.79 | 27.94 | 27.14 | 27.21 | 858,902 | -0.50(-1.80%) |
Jan 07, 2016 | 27.69 | 28.24 | 27.44 | 27.71 | 2,000,606 | -0.85(-2.98%) |
Jan 06, 2016 | 28.40 | 28.82 | 28.36 | 28.56 | 721,939 | -0.45(-1.55%) |
Jan 05, 2016 | 29.22 | 29.34 | 28.75 | 29.01 | 721,899 | -0.21(-0.70%) |
Jan 04, 2016 | 28.96 | 29.26 | 28.59 | 29.22 | 955,324 | -0.17(-0.57%) |
Dec 31, 2015 | 29.57 | 29.38 | 29.38 | 29.38 | 474,918 | -0.36(-1.22%) |
Dec 30, 2015 | 29.98 | 30.25 | 29.41 | 29.75 | 399,642 | -0.48(-1.59%) |
Dec 29, 2015 | 30.01 | 30.27 | 29.80 | 30.23 | 461,601 | +0.34(+1.15%) |
Dec 28, 2015 | 29.56 | 29.94 | 29.43 | 29.88 | 495,045 | +0.13(+0.43%) |
Dec 24, 2015 | 29.80 | 29.76 | 29.76 | 29.76 | 316,714 | -0.21(-0.69%) |
Dec 23, 2015 | 29.26 | 30.00 | 29.26 | 29.96 | 644,938 | +0.99(+3.41%) |
Dec 22, 2015 | 28.63 | 29.11 | 28.62 | 28.97 | 526,181 | +0.34(+1.20%) |
Dec 21, 2015 | 28.66 | 28.67 | 28.33 | 28.63 | 975,667 | +0.03(+0.10%) |
Dec 18, 2015 | 28.51 | 28.91 | 28.41 | 28.60 | 1,817,352 | -0.01(-0.03%) |
Dec 17, 2015 | 29.07 | 29.10 | 28.54 | 28.61 | 1,031,586 | -0.68(-2.31%) |
Dec 16, 2015 | 29.35 | 29.56 | 28.81 | 29.29 | 1,087,329 | +0.01(+0.03%) |
Dec 15, 2015 | 28.70 | 29.32 | 28.62 | 29.28 | 1,467,298 | +0.99(+3.49%) |
Dec 14, 2015 | 28.84 | 28.84 | 28.13 | 28.29 | 1,057,115 | -0.50(-1.73%) |
Dec 11, 2015 | 29.05 | 29.34 | 28.64 | 28.79 | 716,879 | -0.77(-2.62%) |
Dec 10, 2015 | 29.39 | 29.75 | 29.37 | 29.56 | 964,531 | +0.14(+0.47%) |
Dec 09, 2015 | 29.75 | 30.22 | 29.37 | 29.42 | 696,088 | -0.32(-1.09%) |
Dec 08, 2015 | 30.01 | 30.22 | 29.49 | 29.75 | 1,127,516 | -0.71(-2.35%) |
Dec 07, 2015 | 31.04 | 31.23 | 30.38 | 30.46 | 622,101 | -0.83(-2.66%) |
Dec 04, 2015 | 30.88 | 31.46 | 30.76 | 31.29 | 1,754,343 | +0.38(+1.23%) |
Dec 03, 2015 | 31.57 | 31.57 | 30.80 | 30.91 | 1,012,044 | -0.46(-1.47%) |
Dec 02, 2015 | 31.65 | 32.41 | 31.32 | 31.37 | 1,514,903 | -0.03(-0.09%) |
Dec 01, 2015 | 31.21 | 31.61 | 31.06 | 31.40 | 1,937,412 | +0.25(+0.82%) |
Nov 30, 2015 | 31.11 | 31.27 | 30.75 | 31.15 | 1,152,099 | +0.12(+0.38%) |
Nov 27, 2015 | 30.43 | 31.07 | 30.43 | 31.03 | 397,359 | +0.50(+1.63%) |
Nov 25, 2015 | 30.33 | 30.53 | 30.53 | 30.53 | 744,211 | +0.13(+0.42%) |
Nov 24, 2015 | 30.24 | 30.48 | 29.97 | 30.40 | 1,747,362 | +0.11(+0.36%) |
Nov 23, 2015 | 30.18 | 30.47 | 30.05 | 30.29 | 1,220,600 | -0.03(-0.10%) |
Nov 20, 2015 | 30.71 | 30.85 | 30.29 | 30.32 | 664,091 | -0.23(-0.74%) |
Nov 19, 2015 | 30.36 | 30.65 | 30.25 | 30.55 | 996,969 | +0.11(+0.35%) |
Nov 18, 2015 | 29.92 | 30.54 | 29.71 | 30.44 | 1,569,229 | +0.73(+2.47%) |
Nov 17, 2015 | 29.83 | 30.03 | 29.29 | 29.71 | 1,225,869 | -0.02(-0.07%) |
Nov 16, 2015 | 29.06 | 29.78 | 28.80 | 29.73 | 1,120,386 | +0.41(+1.40%) |
Nov 13, 2015 | 29.35 | 29.88 | 29.24 | 29.32 | 1,433,600 | -0.04(-0.13%) |
Nov 12, 2015 | 30.35 | 30.36 | 29.17 | 29.35 | 1,937,112 | -1.37(-4.46%) |
Nov 11, 2015 | 30.33 | 30.77 | 29.84 | 30.72 | 1,661,656 | +0.51(+1.68%) |
Nov 10, 2015 | 30.33 | 30.71 | 28.83 | 30.22 | 2,708,862 | +0.55(+1.85%) |
Nov 09, 2015 | 29.94 | 30.00 | 29.33 | 29.67 | 2,166,078 | -0.29(-0.98%) |
Nov 06, 2015 | 29.84 | 30.15 | 29.39 | 29.96 | 1,140,770 | -0.07(-0.23%) |
Nov 05, 2015 | 29.51 | 30.09 | 29.24 | 30.03 | 1,495,096 | +0.43(+1.45%) |
Nov 04, 2015 | 29.58 | 29.78 | 29.28 | 29.60 | 1,515,248 | +0.12(+0.40%) |
Nov 03, 2015 | 30.06 | 30.06 | 29.23 | 29.48 | 1,354,048 | -0.04(-0.13%) |