Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.96 | 25.11 | 24.23 | 25.10 | 182,826 | +0.24(+0.97%) |
Jan 28, 2016 | 24.50 | 25.37 | 24.48 | 24.86 | 194,469 | +0.65(+2.68%) |
Jan 27, 2016 | 24.50 | 24.84 | 24.12 | 24.21 | 159,687 | -0.40(-1.63%) |
Jan 26, 2016 | 24.14 | 24.73 | 24.05 | 24.61 | 176,189 | +0.59(+2.46%) |
Jan 25, 2016 | 25.69 | 25.69 | 23.88 | 24.02 | 257,567 | -1.68(-6.54%) |
Jan 22, 2016 | 25.19 | 25.72 | 24.56 | 25.70 | 234,939 | +0.87(+3.50%) |
Jan 21, 2016 | 25.00 | 26.66 | 24.43 | 24.83 | 405,803 | +1.49(+6.38%) |
Jan 20, 2016 | 22.75 | 23.41 | 22.45 | 23.34 | 165,833 | +0.02(+0.09%) |
Jan 19, 2016 | 23.98 | 24.07 | 23.16 | 23.32 | 149,148 | -0.44(-1.85%) |
Jan 15, 2016 | 23.60 | 23.76 | 23.76 | 23.76 | 197,000 | -0.42(-1.74%) |
Jan 14, 2016 | 23.96 | 24.59 | 23.67 | 24.18 | 146,828 | +0.23(+0.96%) |
Jan 13, 2016 | 24.53 | 24.68 | 23.62 | 23.95 | 177,322 | -0.58(-2.36%) |
Jan 12, 2016 | 25.00 | 25.03 | 24.29 | 24.53 | 176,407 | -0.17(-0.69%) |
Jan 11, 2016 | 24.80 | 25.00 | 24.60 | 24.70 | 165,782 | -0.06(-0.24%) |
Jan 08, 2016 | 25.63 | 25.63 | 24.73 | 24.76 | 154,292 | -0.59(-2.33%) |
Jan 07, 2016 | 25.39 | 25.64 | 24.97 | 25.35 | 244,401 | -0.52(-2.01%) |
Jan 06, 2016 | 25.61 | 26.00 | 25.46 | 25.87 | 382,946 | -0.08(-0.31%) |
Jan 05, 2016 | 26.62 | 26.73 | 25.87 | 25.95 | 303,750 | -0.55(-2.08%) |
Jan 04, 2016 | 26.78 | 27.04 | 26.39 | 26.50 | 162,647 | -0.72(-2.65%) |
Dec 31, 2015 | 27.93 | 27.22 | 27.22 | 27.22 | 110,800 | -0.76(-2.72%) |
Dec 30, 2015 | 27.52 | 28.03 | 27.29 | 27.98 | 121,079 | +0.38(+1.38%) |
Dec 29, 2015 | 27.80 | 28.09 | 27.37 | 27.60 | 109,226 | -0.14(-0.50%) |
Dec 28, 2015 | 27.39 | 27.84 | 26.95 | 27.74 | 193,294 | +0.25(+0.91%) |
Dec 24, 2015 | 27.73 | 27.49 | 27.49 | 27.49 | 120,300 | -0.70(-2.48%) |
Dec 23, 2015 | 28.41 | 28.41 | 28.03 | 28.19 | 92,153 | +0.00(+0.00%) |
Dec 22, 2015 | 27.98 | 28.19 | 27.26 | 28.19 | 109,927 | +0.32(+1.15%) |
Dec 21, 2015 | 27.75 | 28.15 | 27.17 | 27.87 | 234,030 | +0.02(+0.07%) |
Dec 18, 2015 | 28.40 | 28.44 | 27.07 | 27.85 | 2,198,310 | -0.61(-2.14%) |
Dec 17, 2015 | 28.02 | 28.57 | 27.85 | 28.46 | 405,904 | +0.45(+1.61%) |
Dec 16, 2015 | 27.25 | 28.12 | 26.46 | 28.01 | 314,867 | +1.05(+3.89%) |
Dec 15, 2015 | 26.92 | 27.32 | 26.76 | 26.96 | 209,360 | +0.34(+1.28%) |
Dec 14, 2015 | 26.50 | 27.06 | 26.10 | 26.62 | 204,347 | +0.07(+0.26%) |
Dec 11, 2015 | 26.95 | 27.31 | 26.25 | 26.55 | 194,806 | -0.79(-2.89%) |
Dec 10, 2015 | 27.69 | 27.87 | 27.31 | 27.34 | 159,028 | -0.41(-1.48%) |
Dec 09, 2015 | 28.45 | 28.56 | 27.29 | 27.75 | 131,857 | -0.83(-2.90%) |
Dec 08, 2015 | 28.21 | 28.75 | 27.94 | 28.58 | 144,082 | +0.05(+0.18%) |
Dec 07, 2015 | 29.65 | 29.74 | 28.33 | 28.53 | 174,076 | -1.11(-3.74%) |
Dec 04, 2015 | 29.17 | 29.80 | 28.95 | 29.64 | 146,104 | +0.54(+1.86%) |
Dec 03, 2015 | 29.90 | 30.30 | 29.07 | 29.10 | 151,841 | -0.66(-2.22%) |
Dec 02, 2015 | 30.43 | 30.64 | 29.73 | 29.76 | 142,120 | -0.54(-1.78%) |
Dec 01, 2015 | 31.04 | 31.09 | 30.09 | 30.30 | 174,362 | -0.70(-2.26%) |
Nov 30, 2015 | 31.03 | 31.29 | 30.56 | 31.00 | 130,844 | +0.00(+0.00%) |
Nov 27, 2015 | 30.80 | 31.11 | 30.35 | 31.00 | 99,772 | +0.15(+0.49%) |
Nov 25, 2015 | 30.47 | 30.85 | 30.85 | 30.85 | 95,800 | +0.22(+0.72%) |
Nov 24, 2015 | 30.09 | 30.73 | 29.99 | 30.63 | 60,647 | +0.24(+0.79%) |
Nov 23, 2015 | 29.78 | 30.45 | 29.78 | 30.39 | 135,657 | +0.43(+1.44%) |
Nov 20, 2015 | 30.12 | 30.22 | 29.87 | 29.96 | 156,799 | +0.01(+0.03%) |
Nov 19, 2015 | 29.77 | 30.14 | 29.68 | 29.95 | 154,540 | +0.03(+0.10%) |
Nov 18, 2015 | 29.74 | 30.04 | 29.50 | 29.92 | 170,524 | +0.11(+0.37%) |
Nov 17, 2015 | 29.84 | 30.29 | 29.50 | 29.81 | 177,998 | +0.09(+0.30%) |
Nov 16, 2015 | 29.30 | 29.84 | 29.04 | 29.72 | 168,620 | +0.23(+0.78%) |
Nov 13, 2015 | 29.78 | 30.38 | 29.47 | 29.49 | 132,278 | -0.61(-2.03%) |
Nov 12, 2015 | 29.99 | 30.12 | 29.28 | 30.10 | 130,610 | +0.01(+0.03%) |
Nov 11, 2015 | 30.53 | 30.93 | 29.98 | 30.09 | 106,990 | -0.30(-0.99%) |
Nov 10, 2015 | 30.60 | 30.84 | 30.29 | 30.39 | 152,545 | -0.21(-0.69%) |
Nov 09, 2015 | 30.61 | 30.99 | 30.43 | 30.60 | 190,268 | +0.11(+0.36%) |
Nov 06, 2015 | 30.75 | 31.63 | 30.36 | 30.49 | 259,221 | -0.42(-1.36%) |
Nov 05, 2015 | 29.23 | 31.05 | 29.23 | 30.91 | 284,219 | +1.67(+5.71%) |
Nov 04, 2015 | 28.78 | 29.31 | 28.56 | 29.24 | 123,877 | +0.57(+1.99%) |
Nov 03, 2015 | 28.38 | 28.80 | 28.21 | 28.67 | 101,759 | +0.21(+0.74%) |