Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.15 | 27.67 | 27.15 | 27.67 | 172,703 | +0.51(+1.89%) |
Jan 28, 2016 | 27.98 | 27.98 | 27.04 | 27.16 | 118,212 | -0.70(-2.51%) |
Jan 27, 2016 | 28.23 | 28.45 | 27.69 | 27.85 | 91,634 | -0.38(-1.34%) |
Jan 26, 2016 | 28.10 | 28.29 | 27.80 | 28.23 | 73,615 | +0.18(+0.63%) |
Jan 25, 2016 | 28.22 | 28.41 | 28.01 | 28.06 | 89,457 | -0.27(-0.97%) |
Jan 22, 2016 | 28.21 | 28.36 | 28.07 | 28.33 | 81,162 | +0.53(+1.91%) |
Jan 21, 2016 | 27.99 | 28.11 | 27.62 | 27.80 | 389,935 | -0.18(-0.63%) |
Jan 20, 2016 | 27.42 | 28.26 | 27.00 | 27.98 | 436,123 | +0.15(+0.54%) |
Jan 19, 2016 | 28.08 | 28.33 | 27.55 | 27.83 | 338,348 | -0.16(-0.57%) |
Jan 15, 2016 | 27.60 | 27.99 | 27.99 | 27.99 | 222,815 | -0.35(-1.25%) |
Jan 14, 2016 | 27.73 | 28.51 | 27.45 | 28.34 | 895,192 | +0.72(+2.62%) |
Jan 13, 2016 | 28.65 | 28.75 | 27.61 | 27.62 | 163,521 | -0.92(-3.22%) |
Jan 12, 2016 | 28.45 | 28.79 | 28.05 | 28.53 | 284,483 | +0.30(+1.06%) |
Jan 11, 2016 | 28.79 | 28.81 | 27.80 | 28.23 | 334,810 | -0.41(-1.42%) |
Jan 08, 2016 | 29.23 | 29.30 | 28.56 | 28.64 | 384,939 | -0.39(-1.34%) |
Jan 07, 2016 | 29.21 | 29.47 | 28.98 | 29.03 | 508,403 | -0.65(-2.20%) |
Jan 06, 2016 | 29.63 | 29.95 | 29.52 | 29.68 | 326,620 | -0.34(-1.15%) |
Jan 05, 2016 | 29.97 | 30.16 | 29.91 | 30.03 | 128,523 | +0.14(+0.47%) |
Jan 04, 2016 | 29.93 | 30.01 | 29.61 | 29.89 | 312,776 | -0.63(-2.06%) |
Dec 31, 2015 | 30.80 | 30.51 | 30.51 | 30.51 | 122,440 | -0.27(-0.86%) |
Dec 30, 2015 | 30.89 | 30.93 | 30.75 | 30.78 | 452,214 | -0.13(-0.43%) |
Dec 29, 2015 | 30.78 | 30.96 | 30.53 | 30.91 | 163,527 | +0.40(+1.30%) |
Dec 28, 2015 | 30.58 | 30.58 | 30.43 | 30.51 | 109,927 | -0.15(-0.49%) |
Dec 24, 2015 | 30.57 | 30.66 | 30.66 | 30.66 | 57,259 | +0.02(+0.06%) |
Dec 23, 2015 | 30.49 | 30.70 | 30.45 | 30.65 | 114,742 | +0.36(+1.20%) |
Dec 22, 2015 | 30.24 | 30.35 | 30.05 | 30.28 | 324,622 | +0.20(+0.68%) |
Dec 21, 2015 | 30.04 | 30.09 | 29.92 | 30.08 | 117,896 | +0.21(+0.71%) |
Dec 18, 2015 | 30.13 | 30.15 | 29.87 | 29.87 | 116,223 | -0.35(-1.15%) |
Dec 17, 2015 | 30.64 | 30.67 | 30.22 | 30.22 | 79,118 | -0.35(-1.15%) |
Dec 16, 2015 | 30.34 | 30.60 | 30.13 | 30.57 | 124,152 | +0.44(+1.46%) |
Dec 15, 2015 | 29.98 | 30.24 | 29.98 | 30.13 | 143,237 | +0.46(+1.54%) |
Dec 14, 2015 | 29.58 | 29.72 | 29.29 | 29.67 | 96,595 | +0.10(+0.33%) |
Dec 11, 2015 | 29.71 | 29.84 | 29.53 | 29.57 | 104,629 | -0.46(-1.53%) |
Dec 10, 2015 | 29.87 | 30.22 | 29.80 | 30.03 | 60,031 | +0.22(+0.74%) |
Dec 09, 2015 | 30.00 | 30.26 | 29.71 | 29.81 | 179,057 | -0.34(-1.14%) |
Dec 08, 2015 | 29.87 | 30.24 | 29.79 | 30.16 | 86,866 | +0.11(+0.35%) |
Dec 07, 2015 | 30.28 | 30.33 | 29.93 | 30.05 | 80,807 | -0.25(-0.81%) |
Dec 04, 2015 | 29.67 | 30.32 | 29.67 | 30.30 | 111,714 | +0.67(+2.26%) |
Dec 03, 2015 | 30.42 | 30.42 | 29.52 | 29.63 | 116,403 | -0.69(-2.27%) |
Dec 02, 2015 | 30.61 | 30.69 | 30.30 | 30.31 | 60,701 | -0.24(-0.78%) |
Dec 01, 2015 | 30.29 | 30.59 | 30.15 | 30.55 | 132,236 | +0.45(+1.49%) |
Nov 30, 2015 | 30.54 | 30.54 | 30.10 | 30.10 | 98,397 | -0.41(-1.33%) |
Nov 27, 2015 | 30.46 | 30.57 | 30.45 | 30.51 | 46,385 | +0.06(+0.20%) |
Nov 25, 2015 | 30.27 | 30.45 | 30.45 | 30.45 | 82,748 | +0.20(+0.67%) |
Nov 24, 2015 | 29.99 | 30.27 | 29.95 | 30.24 | 65,222 | +0.09(+0.29%) |
Nov 23, 2015 | 30.05 | 30.34 | 30.05 | 30.16 | 181,297 | -0.01(-0.03%) |
Nov 20, 2015 | 30.08 | 30.33 | 30.08 | 30.16 | 102,780 | +0.20(+0.68%) |
Nov 19, 2015 | 30.27 | 30.30 | 29.91 | 29.96 | 143,930 | -0.49(-1.62%) |
Nov 18, 2015 | 30.00 | 30.49 | 29.94 | 30.46 | 121,661 | +0.58(+1.95%) |
Nov 17, 2015 | 29.80 | 30.06 | 29.66 | 29.87 | 142,794 | +0.16(+0.55%) |
Nov 16, 2015 | 29.39 | 29.72 | 29.38 | 29.71 | 82,372 | +0.28(+0.94%) |
Nov 13, 2015 | 29.40 | 29.67 | 29.33 | 29.43 | 77,733 | +0.00(+0.00%) |
Nov 12, 2015 | 29.82 | 29.92 | 29.43 | 29.43 | 106,070 | -0.55(-1.85%) |
Nov 11, 2015 | 30.35 | 30.35 | 29.98 | 29.99 | 82,538 | -0.32(-1.05%) |
Nov 10, 2015 | 30.06 | 30.38 | 29.97 | 30.31 | 968,866 | +0.19(+0.64%) |
Nov 09, 2015 | 30.20 | 30.22 | 29.95 | 30.11 | 105,138 | -0.19(-0.64%) |
Nov 06, 2015 | 30.22 | 30.32 | 29.93 | 30.31 | 143,189 | -0.10(-0.32%) |
Nov 05, 2015 | 30.57 | 30.57 | 30.10 | 30.40 | 88,579 | -0.11(-0.38%) |
Nov 04, 2015 | 30.76 | 30.76 | 30.30 | 30.52 | 133,101 | -0.07(-0.23%) |
Nov 03, 2015 | 30.61 | 30.68 | 30.31 | 30.59 | 291,685 | -0.04(-0.14%) |