Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.79 | 26.30 | 25.46 | 26.30 | 2,224,453 | +0.62(+2.41%) |
Jan 28, 2016 | 25.48 | 25.73 | 25.44 | 25.68 | 1,719,015 | +0.41(+1.60%) |
Jan 27, 2016 | 25.32 | 25.65 | 25.15 | 25.28 | 1,349,666 | -0.14(-0.54%) |
Jan 26, 2016 | 25.37 | 25.79 | 25.27 | 25.41 | 2,129,891 | +0.11(+0.42%) |
Jan 25, 2016 | 25.76 | 25.90 | 25.26 | 25.31 | 659,606 | -0.62(-2.39%) |
Jan 22, 2016 | 25.71 | 26.01 | 25.56 | 25.93 | 762,145 | +0.49(+1.93%) |
Jan 21, 2016 | 25.10 | 25.64 | 24.97 | 25.44 | 806,087 | +0.46(+1.84%) |
Jan 20, 2016 | 25.06 | 25.27 | 24.29 | 24.98 | 1,013,438 | -0.42(-1.66%) |
Jan 19, 2016 | 25.48 | 25.69 | 25.21 | 25.40 | 723,843 | +0.09(+0.36%) |
Jan 15, 2016 | 25.05 | 25.31 | 25.31 | 25.31 | 1,218,463 | -0.48(-1.87%) |
Jan 14, 2016 | 24.97 | 25.99 | 24.81 | 25.79 | 1,373,540 | +0.96(+3.88%) |
Jan 13, 2016 | 26.68 | 26.34 | 24.73 | 24.82 | 3,611,302 | -1.86(-6.97%) |
Jan 12, 2016 | 26.78 | 26.81 | 26.35 | 26.68 | 1,251,499 | +0.11(+0.43%) |
Jan 11, 2016 | 26.10 | 26.65 | 25.97 | 26.57 | 963,764 | +0.67(+2.60%) |
Jan 08, 2016 | 26.77 | 26.82 | 25.86 | 25.90 | 2,351,796 | -0.73(-2.76%) |
Jan 07, 2016 | 26.56 | 26.96 | 26.44 | 26.63 | 1,540,287 | -0.35(-1.30%) |
Jan 06, 2016 | 26.89 | 27.17 | 26.74 | 26.98 | 714,627 | -0.10(-0.37%) |
Jan 05, 2016 | 26.87 | 27.23 | 26.74 | 27.08 | 853,538 | +0.21(+0.77%) |
Jan 04, 2016 | 27.01 | 27.18 | 26.64 | 26.87 | 1,034,867 | -0.60(-2.17%) |
Dec 31, 2015 | 27.62 | 27.47 | 27.47 | 27.47 | 764,741 | -0.32(-1.16%) |
Dec 30, 2015 | 27.85 | 28.08 | 27.78 | 27.79 | 951,795 | -0.16(-0.57%) |
Dec 29, 2015 | 27.80 | 27.99 | 27.66 | 27.95 | 556,979 | +0.24(+0.88%) |
Dec 28, 2015 | 27.54 | 27.71 | 27.37 | 27.71 | 507,387 | +0.07(+0.25%) |
Dec 24, 2015 | 27.52 | 27.64 | 27.64 | 27.64 | 232,088 | +0.11(+0.39%) |
Dec 23, 2015 | 27.62 | 27.78 | 27.40 | 27.53 | 622,419 | +0.04(+0.14%) |
Dec 22, 2015 | 27.05 | 27.56 | 26.95 | 27.49 | 704,981 | +0.49(+1.81%) |
Dec 21, 2015 | 26.71 | 27.00 | 26.32 | 27.00 | 1,208,953 | +0.44(+1.64%) |
Dec 18, 2015 | 26.72 | 26.92 | 26.42 | 26.57 | 2,778,822 | -0.35(-1.31%) |
Dec 17, 2015 | 27.36 | 27.46 | 26.91 | 26.92 | 710,900 | -0.36(-1.32%) |
Dec 16, 2015 | 27.36 | 27.40 | 26.81 | 27.28 | 759,051 | +0.11(+0.39%) |
Dec 15, 2015 | 27.30 | 27.49 | 26.71 | 27.17 | 1,586,427 | -0.18(-0.64%) |
Dec 14, 2015 | 27.67 | 27.82 | 27.27 | 27.35 | 963,064 | -0.39(-1.41%) |
Dec 11, 2015 | 28.01 | 28.46 | 27.65 | 27.74 | 1,738,180 | -0.57(-2.03%) |
Dec 10, 2015 | 28.43 | 28.53 | 28.25 | 28.31 | 601,995 | -0.12(-0.43%) |
Dec 09, 2015 | 29.30 | 29.48 | 28.43 | 28.44 | 1,090,766 | -1.13(-3.83%) |
Dec 08, 2015 | 29.19 | 29.76 | 29.19 | 29.57 | 568,085 | +0.22(+0.76%) |
Dec 07, 2015 | 29.48 | 29.52 | 29.20 | 29.35 | 549,168 | -0.18(-0.60%) |
Dec 04, 2015 | 28.89 | 29.52 | 28.89 | 29.52 | 784,531 | +0.65(+2.25%) |
Dec 03, 2015 | 29.85 | 29.87 | 28.81 | 28.87 | 1,052,163 | -0.95(-3.19%) |
Dec 02, 2015 | 30.19 | 30.32 | 29.75 | 29.82 | 596,445 | -0.46(-1.51%) |
Dec 01, 2015 | 30.04 | 30.32 | 30.04 | 30.28 | 706,065 | +0.30(+0.99%) |
Nov 30, 2015 | 30.16 | 30.18 | 29.88 | 29.98 | 832,023 | -0.05(-0.18%) |
Nov 27, 2015 | 29.72 | 30.04 | 29.68 | 30.04 | 297,778 | +0.27(+0.89%) |
Nov 25, 2015 | 29.68 | 29.77 | 29.77 | 29.77 | 475,276 | +0.06(+0.20%) |
Nov 24, 2015 | 29.31 | 29.91 | 29.23 | 29.71 | 1,074,891 | +0.18(+0.62%) |
Nov 23, 2015 | 29.05 | 29.53 | 29.05 | 29.53 | 1,126,044 | +0.49(+1.70%) |
Nov 20, 2015 | 29.08 | 29.33 | 28.93 | 29.03 | 1,279,828 | +0.02(+0.05%) |
Nov 19, 2015 | 28.88 | 29.11 | 28.84 | 29.02 | 997,524 | +0.16(+0.55%) |
Nov 18, 2015 | 28.00 | 28.87 | 27.98 | 28.86 | 755,808 | +0.89(+3.18%) |
Nov 17, 2015 | 28.22 | 28.82 | 27.96 | 27.97 | 1,801,726 | -0.29(-1.02%) |
Nov 16, 2015 | 28.26 | 28.51 | 28.06 | 28.26 | 1,048,744 | -0.08(-0.29%) |
Nov 13, 2015 | 28.29 | 28.59 | 28.21 | 28.34 | 545,143 | -0.11(-0.40%) |
Nov 12, 2015 | 28.78 | 29.03 | 28.34 | 28.45 | 535,483 | -0.50(-1.73%) |
Nov 11, 2015 | 29.19 | 29.23 | 28.92 | 28.96 | 389,339 | -0.20(-0.68%) |
Nov 10, 2015 | 28.69 | 29.17 | 28.69 | 29.15 | 590,007 | +0.35(+1.21%) |
Nov 09, 2015 | 28.94 | 29.04 | 28.56 | 28.80 | 687,468 | -0.16(-0.55%) |
Nov 06, 2015 | 29.37 | 29.37 | 28.86 | 28.96 | 1,101,711 | -0.46(-1.58%) |
Nov 05, 2015 | 29.27 | 29.58 | 29.20 | 29.43 | 469,297 | +0.30(+1.02%) |
Nov 04, 2015 | 29.37 | 29.57 | 29.01 | 29.13 | 642,028 | -0.26(-0.88%) |
Nov 03, 2015 | 29.55 | 29.59 | 29.25 | 29.39 | 760,885 | -0.18(-0.62%) |