Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.70 | 28.25 | 26.55 | 28.23 | 1,163,755 | +1.69(+6.37%) |
Jan 28, 2016 | 28.50 | 28.63 | 26.38 | 26.54 | 1,296,308 | -0.50(-1.85%) |
Jan 27, 2016 | 25.92 | 27.53 | 25.71 | 27.04 | 1,211,894 | +0.94(+3.60%) |
Jan 26, 2016 | 25.53 | 26.12 | 24.75 | 26.10 | 1,730,950 | +1.35(+5.45%) |
Jan 25, 2016 | 26.30 | 27.06 | 24.71 | 24.75 | 1,973,916 | -2.28(-8.44%) |
Jan 22, 2016 | 26.97 | 27.31 | 26.27 | 27.03 | 1,390,737 | +1.30(+5.05%) |
Jan 21, 2016 | 24.54 | 26.85 | 23.99 | 25.73 | 1,515,667 | +0.69(+2.76%) |
Jan 20, 2016 | 24.70 | 25.37 | 23.75 | 25.04 | 1,285,434 | -0.36(-1.42%) |
Jan 19, 2016 | 26.84 | 27.07 | 24.96 | 25.40 | 1,607,357 | -1.33(-4.98%) |
Jan 15, 2016 | 24.89 | 26.73 | 26.73 | 26.73 | 1,650,200 | +0.57(+2.18%) |
Jan 14, 2016 | 25.15 | 26.37 | 24.47 | 26.16 | 1,031,490 | +1.18(+4.72%) |
Jan 13, 2016 | 25.27 | 26.25 | 24.84 | 24.98 | 1,176,616 | -0.29(-1.15%) |
Jan 12, 2016 | 25.73 | 25.73 | 24.34 | 25.27 | 1,067,608 | +0.28(+1.12%) |
Jan 11, 2016 | 25.99 | 25.99 | 24.45 | 24.99 | 1,366,563 | -0.86(-3.33%) |
Jan 08, 2016 | 26.86 | 26.86 | 25.81 | 25.85 | 1,299,388 | -0.72(-2.71%) |
Jan 07, 2016 | 25.96 | 26.77 | 25.86 | 26.57 | 3,156,071 | -0.11(-0.41%) |
Jan 06, 2016 | 26.65 | 26.82 | 26.20 | 26.68 | 1,079,502 | -0.73(-2.66%) |
Jan 05, 2016 | 28.04 | 27.93 | 27.00 | 27.41 | 713,164 | -0.63(-2.25%) |
Jan 04, 2016 | 26.96 | 28.32 | 26.90 | 28.04 | 828,163 | +0.79(+2.90%) |
Dec 31, 2015 | 27.02 | 27.25 | 27.25 | 27.25 | 646,600 | +0.05(+0.18%) |
Dec 30, 2015 | 27.31 | 28.07 | 27.13 | 27.20 | 681,519 | -0.66(-2.37%) |
Dec 29, 2015 | 28.53 | 28.78 | 27.41 | 27.86 | 714,102 | +0.28(+1.02%) |
Dec 28, 2015 | 28.79 | 28.84 | 27.38 | 27.58 | 746,765 | -1.84(-6.25%) |
Dec 24, 2015 | 29.72 | 29.42 | 29.42 | 29.42 | 227,300 | -0.21(-0.71%) |
Dec 23, 2015 | 29.06 | 29.72 | 28.72 | 29.63 | 1,081,795 | +1.28(+4.51%) |
Dec 22, 2015 | 27.57 | 28.55 | 27.41 | 28.35 | 605,002 | +0.96(+3.50%) |
Dec 21, 2015 | 27.94 | 28.38 | 27.25 | 27.39 | 657,021 | -0.47(-1.69%) |
Dec 18, 2015 | 28.33 | 28.95 | 27.76 | 27.86 | 1,083,788 | -0.38(-1.35%) |
Dec 17, 2015 | 29.81 | 29.97 | 28.24 | 28.24 | 509,199 | -1.74(-5.80%) |
Dec 16, 2015 | 29.90 | 30.77 | 29.65 | 29.98 | 764,459 | -0.23(-0.76%) |
Dec 15, 2015 | 29.47 | 30.51 | 29.40 | 30.21 | 1,001,743 | +1.10(+3.78%) |
Dec 14, 2015 | 28.06 | 29.29 | 27.61 | 29.11 | 1,620,413 | +1.05(+3.74%) |
Dec 11, 2015 | 28.45 | 28.62 | 27.72 | 28.06 | 826,243 | -1.23(-4.20%) |
Dec 10, 2015 | 28.31 | 29.38 | 27.97 | 29.29 | 593,912 | +0.84(+2.95%) |
Dec 09, 2015 | 28.99 | 29.75 | 28.11 | 28.45 | 1,070,595 | -0.31(-1.08%) |
Dec 08, 2015 | 28.39 | 29.28 | 28.24 | 28.76 | 744,148 | -0.50(-1.71%) |
Dec 07, 2015 | 29.54 | 29.59 | 28.40 | 29.26 | 859,172 | -0.96(-3.18%) |
Dec 04, 2015 | 30.67 | 31.00 | 29.59 | 30.22 | 647,120 | -0.91(-2.92%) |
Dec 03, 2015 | 31.24 | 31.98 | 30.98 | 31.13 | 696,332 | +0.23(+0.74%) |
Dec 02, 2015 | 31.59 | 32.22 | 30.73 | 30.90 | 542,455 | -1.09(-3.41%) |
Dec 01, 2015 | 31.67 | 32.21 | 31.32 | 31.99 | 826,696 | +0.27(+0.85%) |
Nov 30, 2015 | 31.60 | 32.45 | 31.30 | 31.72 | 715,677 | +0.86(+2.79%) |
Nov 27, 2015 | 30.74 | 31.12 | 30.02 | 30.86 | 390,791 | -0.21(-0.68%) |
Nov 25, 2015 | 31.00 | 31.07 | 31.07 | 31.07 | 483,400 | -0.36(-1.15%) |
Nov 24, 2015 | 30.63 | 31.54 | 30.40 | 31.43 | 779,798 | +1.24(+4.11%) |
Nov 23, 2015 | 29.38 | 30.29 | 29.19 | 30.19 | 659,775 | +0.69(+2.34%) |
Nov 20, 2015 | 29.98 | 30.24 | 29.13 | 29.50 | 618,578 | -0.40(-1.34%) |
Nov 19, 2015 | 30.64 | 31.06 | 29.79 | 29.90 | 767,508 | -1.08(-3.49%) |
Nov 18, 2015 | 30.32 | 31.11 | 30.09 | 30.98 | 1,249,926 | +1.10(+3.68%) |
Nov 17, 2015 | 30.37 | 30.60 | 29.71 | 29.88 | 565,030 | -0.61(-2.00%) |
Nov 16, 2015 | 29.74 | 30.63 | 29.49 | 30.49 | 586,881 | +0.74(+2.49%) |
Nov 13, 2015 | 29.70 | 30.37 | 29.19 | 29.75 | 689,933 | -0.03(-0.10%) |
Nov 12, 2015 | 29.86 | 30.92 | 29.56 | 29.78 | 880,003 | -0.66(-2.17%) |
Nov 11, 2015 | 30.96 | 31.03 | 29.87 | 30.44 | 1,452,418 | -0.50(-1.62%) |
Nov 10, 2015 | 30.62 | 31.16 | 30.24 | 30.94 | 1,179,309 | +0.27(+0.88%) |
Nov 09, 2015 | 31.54 | 31.85 | 30.12 | 30.67 | 1,491,727 | -0.87(-2.76%) |
Nov 06, 2015 | 31.60 | 32.20 | 31.25 | 31.54 | 1,852,464 | -0.31(-0.97%) |
Nov 05, 2015 | 32.53 | 32.98 | 31.22 | 31.85 | 1,457,287 | -0.89(-2.72%) |
Nov 04, 2015 | 32.64 | 33.14 | 32.12 | 32.74 | 1,296,918 | +0.06(+0.18%) |
Nov 03, 2015 | 31.53 | 33.05 | 31.31 | 32.68 | 1,536,677 | +1.21(+3.84%) |