Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.16 | 26.55 | 25.85 | 26.53 | 49,440 | +0.46(+1.75%) |
Jan 28, 2016 | 25.67 | 26.37 | 25.67 | 26.07 | 33,557 | +0.51(+2.01%) |
Jan 27, 2016 | 25.95 | 26.20 | 25.35 | 25.56 | 57,309 | -0.40(-1.54%) |
Jan 26, 2016 | 25.32 | 26.08 | 25.06 | 25.96 | 50,611 | +0.65(+2.58%) |
Jan 25, 2016 | 24.83 | 25.51 | 24.33 | 25.31 | 63,559 | +0.38(+1.54%) |
Jan 22, 2016 | 24.88 | 25.43 | 24.31 | 24.92 | 60,964 | +0.53(+2.18%) |
Jan 21, 2016 | 24.57 | 24.90 | 24.06 | 24.39 | 44,644 | -0.33(-1.32%) |
Jan 20, 2016 | 24.75 | 25.02 | 24.04 | 24.72 | 64,426 | -0.31(-1.24%) |
Jan 19, 2016 | 25.41 | 25.50 | 24.65 | 25.03 | 72,393 | -0.25(-1.00%) |
Jan 15, 2016 | 24.74 | 25.28 | 25.28 | 25.28 | 100,813 | +0.14(+0.55%) |
Jan 14, 2016 | 25.36 | 25.64 | 24.94 | 25.14 | 48,141 | +0.05(+0.20%) |
Jan 13, 2016 | 26.12 | 26.15 | 24.92 | 25.09 | 56,181 | -1.04(-4.00%) |
Jan 12, 2016 | 26.04 | 26.37 | 25.54 | 26.14 | 91,019 | +0.34(+1.33%) |
Jan 11, 2016 | 26.24 | 26.27 | 25.59 | 25.80 | 59,727 | -0.26(-1.00%) |
Jan 08, 2016 | 26.03 | 26.48 | 25.57 | 26.06 | 213,960 | +0.20(+0.76%) |
Jan 07, 2016 | 26.41 | 26.51 | 25.76 | 25.86 | 56,818 | -0.86(-3.21%) |
Jan 06, 2016 | 26.40 | 27.24 | 25.55 | 26.72 | 35,384 | +0.06(+0.21%) |
Jan 05, 2016 | 26.58 | 26.73 | 26.53 | 26.66 | 49,450 | +0.19(+0.71%) |
Jan 04, 2016 | 26.52 | 27.32 | 25.61 | 26.47 | 79,826 | -0.36(-1.33%) |
Dec 31, 2015 | 27.35 | 26.83 | 26.83 | 26.83 | 37,041 | -0.47(-1.73%) |
Dec 30, 2015 | 27.43 | 27.56 | 27.18 | 27.30 | 39,333 | -0.18(-0.65%) |
Dec 29, 2015 | 27.69 | 27.90 | 27.29 | 27.48 | 43,146 | -0.01(-0.03%) |
Dec 28, 2015 | 27.48 | 27.68 | 27.00 | 27.49 | 17,318 | +0.02(+0.06%) |
Dec 24, 2015 | 27.32 | 27.47 | 27.47 | 27.47 | 10,952 | +0.20(+0.74%) |
Dec 23, 2015 | 27.52 | 27.63 | 27.08 | 27.27 | 43,479 | -0.15(-0.53%) |
Dec 22, 2015 | 27.06 | 27.50 | 26.50 | 27.42 | 32,691 | +0.33(+1.20%) |
Dec 21, 2015 | 27.49 | 28.60 | 26.82 | 27.09 | 49,302 | -0.15(-0.57%) |
Dec 18, 2015 | 27.38 | 27.58 | 26.93 | 27.25 | 128,271 | -0.29(-1.06%) |
Dec 17, 2015 | 27.88 | 28.33 | 27.32 | 27.54 | 25,936 | -0.21(-0.76%) |
Dec 16, 2015 | 27.63 | 27.98 | 27.36 | 27.75 | 37,943 | +0.34(+1.25%) |
Dec 15, 2015 | 26.96 | 27.51 | 26.89 | 27.41 | 36,259 | +0.69(+2.59%) |
Dec 14, 2015 | 26.62 | 26.97 | 26.46 | 26.72 | 48,374 | +0.11(+0.43%) |
Dec 11, 2015 | 27.10 | 27.18 | 26.41 | 26.60 | 67,743 | -0.99(-3.59%) |
Dec 10, 2015 | 27.90 | 27.94 | 27.50 | 27.60 | 36,003 | -0.20(-0.73%) |
Dec 09, 2015 | 28.50 | 28.81 | 27.65 | 27.80 | 35,654 | -0.67(-2.37%) |
Dec 08, 2015 | 28.36 | 29.02 | 28.09 | 28.47 | 93,763 | -0.15(-0.51%) |
Dec 07, 2015 | 28.95 | 29.50 | 28.44 | 28.62 | 65,364 | -0.31(-1.07%) |
Dec 04, 2015 | 28.48 | 29.02 | 28.41 | 28.93 | 41,798 | +0.48(+1.69%) |
Dec 03, 2015 | 28.98 | 29.07 | 28.42 | 28.45 | 64,590 | -0.41(-1.44%) |
Dec 02, 2015 | 29.38 | 29.38 | 28.86 | 28.86 | 35,449 | -0.51(-1.74%) |
Dec 01, 2015 | 29.80 | 29.80 | 29.20 | 29.38 | 35,078 | -0.22(-0.74%) |
Nov 30, 2015 | 29.35 | 29.92 | 29.34 | 29.59 | 155,404 | +0.06(+0.19%) |
Nov 27, 2015 | 29.38 | 29.63 | 29.08 | 29.54 | 34,425 | +0.28(+0.94%) |
Nov 25, 2015 | 29.43 | 29.26 | 29.26 | 29.26 | 48,732 | -0.16(-0.55%) |
Nov 24, 2015 | 29.25 | 29.51 | 29.11 | 29.42 | 27,088 | +0.07(+0.25%) |
Nov 23, 2015 | 29.24 | 29.66 | 29.18 | 29.35 | 32,552 | -0.02(-0.06%) |
Nov 20, 2015 | 29.36 | 29.50 | 29.24 | 29.37 | 34,107 | +0.07(+0.22%) |
Nov 19, 2015 | 29.19 | 29.38 | 28.81 | 29.30 | 46,598 | +0.21(+0.73%) |
Nov 18, 2015 | 29.07 | 29.25 | 28.46 | 29.09 | 87,790 | +0.21(+0.73%) |
Nov 17, 2015 | 29.19 | 29.46 | 28.73 | 28.88 | 25,435 | -0.12(-0.42%) |
Nov 16, 2015 | 28.64 | 29.04 | 28.39 | 29.00 | 70,881 | +0.12(+0.42%) |
Nov 13, 2015 | 28.94 | 29.18 | 28.71 | 28.88 | 72,849 | -0.24(-0.81%) |
Nov 12, 2015 | 29.51 | 29.51 | 28.90 | 29.12 | 61,236 | -0.41(-1.38%) |
Nov 11, 2015 | 29.49 | 29.84 | 29.42 | 29.52 | 40,882 | +0.03(+0.11%) |
Nov 10, 2015 | 29.21 | 29.49 | 28.97 | 29.49 | 52,250 | +0.22(+0.75%) |
Nov 09, 2015 | 29.46 | 29.48 | 29.12 | 29.27 | 92,473 | +0.02(+0.06%) |
Nov 06, 2015 | 28.29 | 29.55 | 28.16 | 29.25 | 75,286 | +1.20(+4.29%) |
Nov 05, 2015 | 27.62 | 28.12 | 27.56 | 28.05 | 43,945 | +0.46(+1.68%) |
Nov 04, 2015 | 27.55 | 27.73 | 27.36 | 27.59 | 55,636 | +0.08(+0.30%) |
Nov 03, 2015 | 27.23 | 27.71 | 26.99 | 27.51 | 55,265 | +0.14(+0.50%) |