Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.66 | 27.52 | 26.55 | 27.48 | 245,975 | +0.95(+3.59%) |
Jan 28, 2016 | 26.76 | 26.90 | 26.22 | 26.52 | 140,541 | -0.09(-0.35%) |
Jan 27, 2016 | 25.40 | 26.98 | 25.39 | 26.62 | 311,151 | +1.19(+4.66%) |
Jan 26, 2016 | 25.04 | 25.56 | 24.81 | 25.43 | 141,526 | +0.52(+2.08%) |
Jan 25, 2016 | 25.25 | 25.39 | 24.85 | 24.91 | 160,106 | -0.40(-1.56%) |
Jan 22, 2016 | 25.18 | 25.54 | 24.89 | 25.31 | 135,313 | +0.40(+1.59%) |
Jan 21, 2016 | 25.18 | 25.42 | 24.82 | 24.91 | 148,661 | -0.26(-1.05%) |
Jan 20, 2016 | 25.11 | 25.53 | 24.43 | 25.18 | 111,759 | -0.28(-1.10%) |
Jan 19, 2016 | 25.71 | 25.94 | 24.96 | 25.46 | 134,778 | -0.11(-0.42%) |
Jan 15, 2016 | 25.40 | 25.56 | 25.56 | 25.56 | 120,016 | -0.51(-1.96%) |
Jan 14, 2016 | 25.63 | 26.48 | 25.63 | 26.08 | 96,389 | +0.39(+1.51%) |
Jan 13, 2016 | 27.24 | 27.32 | 25.59 | 25.69 | 185,065 | -1.55(-5.69%) |
Jan 12, 2016 | 27.30 | 27.49 | 26.86 | 27.24 | 180,910 | +0.18(+0.66%) |
Jan 11, 2016 | 26.51 | 27.36 | 26.46 | 27.06 | 110,972 | +0.60(+2.28%) |
Jan 08, 2016 | 27.38 | 27.53 | 26.41 | 26.45 | 180,864 | -0.81(-2.96%) |
Jan 07, 2016 | 27.73 | 27.98 | 27.24 | 27.26 | 123,699 | -0.91(-3.22%) |
Jan 06, 2016 | 28.00 | 28.28 | 27.98 | 28.17 | 120,725 | -0.18(-0.63%) |
Jan 05, 2016 | 28.42 | 28.66 | 27.96 | 28.35 | 138,452 | -0.02(-0.08%) |
Jan 04, 2016 | 28.52 | 28.52 | 27.76 | 28.37 | 191,542 | -0.56(-1.93%) |
Dec 31, 2015 | 29.07 | 28.93 | 28.93 | 28.93 | 112,918 | -0.33(-1.11%) |
Dec 30, 2015 | 29.59 | 29.79 | 29.19 | 29.25 | 65,243 | -0.34(-1.15%) |
Dec 29, 2015 | 29.25 | 29.85 | 29.25 | 29.59 | 76,563 | +0.14(+0.47%) |
Dec 28, 2015 | 29.29 | 29.65 | 29.18 | 29.45 | 79,348 | -0.05(-0.16%) |
Dec 24, 2015 | 29.14 | 29.50 | 29.50 | 29.50 | 30,971 | +0.40(+1.39%) |
Dec 23, 2015 | 29.34 | 29.34 | 29.00 | 29.10 | 51,877 | -0.02(-0.05%) |
Dec 22, 2015 | 28.87 | 29.32 | 28.11 | 29.11 | 96,507 | +0.31(+1.08%) |
Dec 21, 2015 | 28.64 | 28.85 | 28.42 | 28.80 | 120,910 | +0.43(+1.50%) |
Dec 18, 2015 | 28.61 | 28.77 | 28.14 | 28.38 | 278,971 | -0.26(-0.89%) |
Dec 17, 2015 | 29.54 | 29.71 | 28.63 | 28.63 | 153,149 | -0.93(-3.15%) |
Dec 16, 2015 | 29.66 | 30.00 | 29.04 | 29.56 | 122,632 | -0.02(-0.08%) |
Dec 15, 2015 | 29.92 | 29.92 | 29.22 | 29.59 | 103,163 | +0.00(+0.00%) |
Dec 14, 2015 | 29.99 | 30.25 | 29.45 | 29.59 | 160,522 | -0.33(-1.11%) |
Dec 11, 2015 | 30.07 | 30.40 | 29.78 | 29.92 | 287,073 | -0.62(-2.03%) |
Dec 10, 2015 | 31.46 | 31.49 | 30.51 | 30.54 | 192,973 | -0.88(-2.81%) |
Dec 09, 2015 | 32.11 | 32.28 | 31.41 | 31.42 | 104,987 | -0.69(-2.15%) |
Dec 08, 2015 | 32.19 | 32.32 | 31.69 | 32.11 | 93,513 | -0.16(-0.50%) |
Dec 07, 2015 | 32.55 | 32.64 | 32.07 | 32.27 | 102,124 | -0.34(-1.04%) |
Dec 04, 2015 | 32.30 | 32.93 | 32.30 | 32.61 | 130,437 | +0.31(+0.95%) |
Dec 03, 2015 | 33.35 | 33.52 | 32.17 | 32.30 | 92,532 | -1.05(-3.14%) |
Dec 02, 2015 | 33.53 | 33.75 | 33.06 | 33.35 | 73,057 | -0.13(-0.39%) |
Dec 01, 2015 | 33.47 | 33.66 | 33.30 | 33.48 | 72,082 | +0.14(+0.42%) |
Nov 30, 2015 | 33.53 | 33.60 | 33.27 | 33.34 | 102,007 | +0.12(+0.35%) |
Nov 27, 2015 | 33.18 | 33.47 | 33.03 | 33.23 | 55,646 | -0.04(-0.12%) |
Nov 25, 2015 | 33.33 | 33.27 | 33.27 | 33.27 | 80,590 | +0.03(+0.09%) |
Nov 24, 2015 | 33.27 | 33.41 | 32.90 | 33.23 | 65,557 | -0.02(-0.05%) |
Nov 23, 2015 | 32.67 | 33.86 | 32.67 | 33.25 | 173,580 | +0.58(+1.77%) |
Nov 20, 2015 | 32.57 | 32.83 | 32.20 | 32.67 | 153,946 | +0.38(+1.19%) |
Nov 19, 2015 | 32.85 | 32.95 | 32.19 | 32.29 | 177,983 | -0.52(-1.57%) |
Nov 18, 2015 | 32.08 | 32.93 | 31.86 | 32.80 | 164,687 | +0.82(+2.57%) |
Nov 17, 2015 | 31.37 | 32.90 | 31.37 | 31.98 | 250,013 | +0.92(+2.95%) |
Nov 16, 2015 | 31.18 | 31.22 | 30.92 | 31.07 | 85,075 | -0.17(-0.54%) |
Nov 13, 2015 | 31.07 | 31.43 | 30.85 | 31.23 | 73,830 | -0.01(-0.02%) |
Nov 12, 2015 | 31.82 | 31.82 | 31.00 | 31.24 | 72,631 | -0.72(-2.26%) |
Nov 11, 2015 | 32.01 | 32.46 | 31.94 | 31.97 | 36,724 | +0.05(+0.14%) |
Nov 10, 2015 | 31.41 | 31.99 | 31.41 | 31.92 | 80,781 | +0.35(+1.10%) |
Nov 09, 2015 | 32.03 | 32.04 | 31.40 | 31.57 | 194,744 | -0.45(-1.42%) |
Nov 06, 2015 | 31.83 | 32.24 | 31.83 | 32.03 | 96,775 | +0.05(+0.14%) |
Nov 05, 2015 | 31.47 | 32.03 | 31.47 | 31.98 | 58,620 | +0.53(+1.69%) |
Nov 04, 2015 | 31.57 | 32.02 | 31.25 | 31.45 | 117,618 | -0.23(-0.73%) |
Nov 03, 2015 | 31.67 | 31.93 | 31.36 | 31.68 | 205,763 | -0.14(-0.44%) |