Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.83 | 23.18 | 22.68 | 23.18 | 814,856 | +0.50(+2.19%) |
Jan 28, 2016 | 22.86 | 23.00 | 22.54 | 22.69 | 311,944 | -0.04(-0.19%) |
Jan 27, 2016 | 23.15 | 23.35 | 22.59 | 22.73 | 457,790 | -0.56(-2.42%) |
Jan 26, 2016 | 22.85 | 23.35 | 22.82 | 23.29 | 396,898 | +0.48(+2.12%) |
Jan 25, 2016 | 23.08 | 23.20 | 22.72 | 22.81 | 299,129 | -0.31(-1.34%) |
Jan 22, 2016 | 22.93 | 23.19 | 21.72 | 23.12 | 309,252 | +0.43(+1.89%) |
Jan 21, 2016 | 23.11 | 23.38 | 22.40 | 22.69 | 437,965 | -0.29(-1.27%) |
Jan 20, 2016 | 21.96 | 23.25 | 21.93 | 22.98 | 840,296 | +0.68(+3.06%) |
Jan 19, 2016 | 22.70 | 22.75 | 22.03 | 22.30 | 555,334 | -0.26(-1.15%) |
Jan 15, 2016 | 22.74 | 22.56 | 22.56 | 22.56 | 609,980 | -0.71(-3.07%) |
Jan 14, 2016 | 22.90 | 23.70 | 22.62 | 23.28 | 714,320 | +0.55(+2.40%) |
Jan 13, 2016 | 23.69 | 23.83 | 22.66 | 22.73 | 453,626 | -0.84(-3.58%) |
Jan 12, 2016 | 23.36 | 23.62 | 22.96 | 23.57 | 631,810 | +0.42(+1.82%) |
Jan 11, 2016 | 23.18 | 23.34 | 22.79 | 23.15 | 447,370 | +0.15(+0.65%) |
Jan 08, 2016 | 23.31 | 23.50 | 22.94 | 23.00 | 684,621 | -0.29(-1.25%) |
Jan 07, 2016 | 23.57 | 23.77 | 23.17 | 23.29 | 652,469 | -0.66(-2.77%) |
Jan 06, 2016 | 24.47 | 24.62 | 23.59 | 23.96 | 1,261,438 | -0.81(-3.26%) |
Jan 05, 2016 | 25.17 | 25.30 | 24.53 | 24.76 | 413,165 | -0.44(-1.75%) |
Jan 04, 2016 | 25.53 | 25.62 | 24.66 | 25.20 | 751,021 | -0.79(-3.05%) |
Dec 31, 2015 | 26.41 | 26.00 | 26.00 | 26.00 | 425,406 | -0.48(-1.83%) |
Dec 30, 2015 | 26.63 | 26.69 | 26.37 | 26.48 | 241,003 | -0.19(-0.72%) |
Dec 29, 2015 | 26.67 | 26.90 | 26.54 | 26.67 | 349,315 | +0.04(+0.14%) |
Dec 28, 2015 | 26.66 | 26.86 | 26.31 | 26.64 | 266,273 | -0.06(-0.21%) |
Dec 24, 2015 | 26.71 | 26.69 | 26.69 | 26.69 | 179,415 | -0.07(-0.26%) |
Dec 23, 2015 | 26.67 | 27.05 | 26.64 | 26.76 | 207,075 | +0.17(+0.65%) |
Dec 22, 2015 | 26.69 | 26.69 | 26.38 | 26.59 | 432,680 | -0.02(-0.07%) |
Dec 21, 2015 | 26.70 | 26.90 | 26.22 | 26.61 | 401,881 | +0.09(+0.35%) |
Dec 18, 2015 | 26.80 | 26.82 | 26.34 | 26.51 | 1,825,061 | -0.29(-1.09%) |
Dec 17, 2015 | 27.50 | 27.67 | 26.79 | 26.81 | 524,941 | -0.69(-2.53%) |
Dec 16, 2015 | 27.16 | 27.51 | 26.88 | 27.50 | 630,188 | +0.52(+1.93%) |
Dec 15, 2015 | 26.99 | 27.23 | 26.65 | 26.98 | 446,029 | +0.19(+0.69%) |
Dec 14, 2015 | 27.01 | 27.26 | 26.21 | 26.79 | 739,232 | -0.29(-1.05%) |
Dec 11, 2015 | 26.99 | 27.23 | 26.85 | 27.08 | 544,522 | -0.23(-0.84%) |
Dec 10, 2015 | 27.43 | 27.57 | 27.08 | 27.31 | 442,168 | -0.24(-0.86%) |
Dec 09, 2015 | 27.85 | 28.05 | 27.50 | 27.54 | 476,200 | -0.46(-1.64%) |
Dec 08, 2015 | 27.90 | 28.20 | 27.62 | 28.00 | 475,393 | -0.06(-0.22%) |
Dec 07, 2015 | 28.16 | 28.39 | 28.00 | 28.06 | 492,109 | -0.16(-0.57%) |
Dec 04, 2015 | 27.79 | 28.27 | 27.70 | 28.23 | 440,414 | +0.55(+1.97%) |
Dec 03, 2015 | 28.12 | 28.24 | 27.62 | 27.68 | 751,736 | -0.30(-1.09%) |
Dec 02, 2015 | 27.75 | 28.15 | 27.54 | 27.98 | 665,054 | +0.27(+0.96%) |
Dec 01, 2015 | 27.55 | 27.80 | 27.31 | 27.72 | 592,456 | +0.35(+1.29%) |
Nov 30, 2015 | 27.36 | 27.84 | 27.35 | 27.36 | 717,349 | +0.07(+0.27%) |
Nov 27, 2015 | 26.92 | 27.56 | 26.75 | 27.29 | 482,945 | +0.54(+2.02%) |
Nov 25, 2015 | 26.07 | 26.75 | 26.75 | 26.75 | 1,781,260 | +0.79(+3.03%) |
Nov 24, 2015 | 26.05 | 26.21 | 25.68 | 25.96 | 1,010,999 | -0.27(-1.02%) |
Nov 23, 2015 | 26.69 | 26.77 | 26.05 | 26.23 | 1,145,185 | -0.59(-2.20%) |
Nov 20, 2015 | 26.98 | 27.09 | 26.78 | 26.82 | 463,343 | -0.01(-0.05%) |
Nov 19, 2015 | 27.01 | 27.25 | 26.79 | 26.83 | 509,662 | -0.28(-1.03%) |
Nov 18, 2015 | 27.01 | 27.21 | 26.94 | 27.11 | 550,557 | +0.09(+0.34%) |
Nov 17, 2015 | 27.30 | 27.51 | 26.91 | 27.02 | 473,136 | +0.22(+0.83%) |
Nov 16, 2015 | 26.63 | 26.80 | 26.51 | 26.79 | 584,309 | +0.09(+0.35%) |
Nov 13, 2015 | 26.83 | 26.96 | 26.30 | 26.70 | 510,765 | -0.34(-1.26%) |
Nov 12, 2015 | 27.23 | 27.41 | 26.70 | 27.04 | 339,595 | -0.42(-1.54%) |
Nov 11, 2015 | 27.43 | 27.72 | 27.31 | 27.46 | 369,059 | +0.06(+0.20%) |
Nov 10, 2015 | 27.38 | 27.46 | 27.10 | 27.41 | 413,819 | +0.06(+0.23%) |
Nov 09, 2015 | 27.48 | 27.48 | 26.99 | 27.34 | 755,649 | -0.25(-0.90%) |
Nov 06, 2015 | 27.11 | 27.75 | 26.94 | 27.59 | 583,874 | +0.43(+1.58%) |
Nov 05, 2015 | 27.29 | 27.44 | 26.97 | 27.16 | 563,492 | -0.06(-0.20%) |
Nov 04, 2015 | 27.05 | 27.48 | 26.87 | 27.22 | 1,202,997 | +0.16(+0.60%) |
Nov 03, 2015 | 26.38 | 27.27 | 26.14 | 27.06 | 1,419,559 | +0.81(+3.07%) |