Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.90 | 29.97 | 29.79 | 29.85 | 124,044 | +0.24(+0.79%) |
Jan 28, 2016 | 29.47 | 29.66 | 29.47 | 29.61 | 83,230 | +0.04(+0.14%) |
Jan 27, 2016 | 29.52 | 29.76 | 29.36 | 29.57 | 137,708 | -0.00(-0.00%) |
Jan 26, 2016 | 29.56 | 29.67 | 29.51 | 29.57 | 493,590 | +0.02(+0.06%) |
Jan 25, 2016 | 29.56 | 29.62 | 29.49 | 29.56 | 80,037 | +0.14(+0.48%) |
Jan 22, 2016 | 29.33 | 29.45 | 29.23 | 29.41 | 150,980 | -0.11(-0.36%) |
Jan 21, 2016 | 29.79 | 29.83 | 29.48 | 29.52 | 134,604 | -0.18(-0.60%) |
Jan 20, 2016 | 29.78 | 29.98 | 29.66 | 29.70 | 161,949 | +0.28(+0.94%) |
Jan 19, 2016 | 29.40 | 29.57 | 29.34 | 29.42 | 465,937 | -0.09(-0.32%) |
Jan 15, 2016 | 29.45 | 29.52 | 29.52 | 29.52 | 277,663 | +0.43(+1.47%) |
Jan 14, 2016 | 29.26 | 29.31 | 28.99 | 29.09 | 82,082 | -0.24(-0.80%) |
Jan 13, 2016 | 29.02 | 29.43 | 28.96 | 29.33 | 432,785 | +0.29(+1.02%) |
Jan 12, 2016 | 28.77 | 29.16 | 28.72 | 29.03 | 180,565 | +0.35(+1.24%) |
Jan 11, 2016 | 28.70 | 28.83 | 28.65 | 28.68 | 120,996 | -0.29(-1.01%) |
Jan 08, 2016 | 28.77 | 28.99 | 28.71 | 28.97 | 431,398 | +0.13(+0.44%) |
Jan 07, 2016 | 28.84 | 28.88 | 28.64 | 28.84 | 168,992 | +0.06(+0.20%) |
Jan 06, 2016 | 28.76 | 28.82 | 28.67 | 28.79 | 150,339 | +0.36(+1.27%) |
Jan 05, 2016 | 28.44 | 28.56 | 28.38 | 28.42 | 341,262 | -0.11(-0.40%) |
Jan 04, 2016 | 28.63 | 28.77 | 28.51 | 28.54 | 290,977 | +0.17(+0.62%) |
Dec 31, 2015 | 28.37 | 28.36 | 28.36 | 28.36 | 116,288 | +0.13(+0.47%) |
Dec 30, 2015 | 28.21 | 28.32 | 28.16 | 28.23 | 78,499 | -0.04(-0.14%) |
Dec 29, 2015 | 28.59 | 28.59 | 28.24 | 28.27 | 170,328 | -0.43(-1.51%) |
Dec 28, 2015 | 28.68 | 28.81 | 28.63 | 28.70 | 92,881 | +0.07(+0.24%) |
Dec 24, 2015 | 28.53 | 28.63 | 28.63 | 28.63 | 179,502 | +0.17(+0.61%) |
Dec 23, 2015 | 28.42 | 28.51 | 28.37 | 28.46 | 194,252 | -0.20(-0.71%) |
Dec 22, 2015 | 28.77 | 28.77 | 28.60 | 28.66 | 132,300 | -0.20(-0.69%) |
Dec 21, 2015 | 28.96 | 28.99 | 28.81 | 28.86 | 127,962 | -0.01(-0.04%) |
Dec 18, 2015 | 28.86 | 28.94 | 28.78 | 28.87 | 149,698 | +0.15(+0.51%) |
Dec 17, 2015 | 28.53 | 28.76 | 28.53 | 28.73 | 75,094 | +0.32(+1.11%) |
Dec 16, 2015 | 28.39 | 28.61 | 28.29 | 28.41 | 300,539 | -0.06(-0.23%) |
Dec 15, 2015 | 28.38 | 28.52 | 28.37 | 28.48 | 121,688 | -0.15(-0.52%) |
Dec 14, 2015 | 28.92 | 28.92 | 28.55 | 28.63 | 123,278 | -0.38(-1.31%) |
Dec 11, 2015 | 28.84 | 29.07 | 28.83 | 29.01 | 360,012 | +0.43(+1.50%) |
Dec 10, 2015 | 28.60 | 28.63 | 28.52 | 28.58 | 703,728 | +0.02(+0.07%) |
Dec 09, 2015 | 28.45 | 28.68 | 28.31 | 28.56 | 1,622,382 | -0.02(-0.07%) |
Dec 08, 2015 | 28.65 | 28.69 | 28.49 | 28.58 | 1,160,893 | +0.01(+0.04%) |
Dec 07, 2015 | 28.34 | 28.69 | 28.34 | 28.57 | 114,609 | +0.27(+0.94%) |
Dec 04, 2015 | 28.05 | 28.37 | 28.05 | 28.30 | 131,295 | +0.24(+0.87%) |
Dec 03, 2015 | 28.48 | 28.48 | 27.94 | 28.05 | 233,980 | -0.75(-2.59%) |
Dec 02, 2015 | 28.77 | 28.83 | 28.67 | 28.80 | 216,629 | -0.00(-0.01%) |
Dec 01, 2015 | 28.48 | 28.80 | 28.44 | 28.80 | 455,780 | +0.37(+1.30%) |
Nov 30, 2015 | 28.36 | 28.44 | 28.36 | 28.43 | 46,707 | +0.10(+0.35%) |
Nov 27, 2015 | 28.37 | 28.40 | 28.34 | 28.34 | 9,667 | -0.01(-0.05%) |
Nov 25, 2015 | 28.34 | 28.35 | 28.35 | 28.35 | 211,563 | +0.08(+0.27%) |
Nov 24, 2015 | 28.31 | 28.46 | 28.24 | 28.27 | 63,384 | -0.01(-0.03%) |
Nov 23, 2015 | 28.22 | 28.33 | 28.19 | 28.28 | 54,068 | +0.08(+0.30%) |
Nov 20, 2015 | 28.29 | 28.32 | 28.18 | 28.20 | 159,244 | -0.08(-0.30%) |
Nov 19, 2015 | 28.31 | 28.37 | 28.25 | 28.28 | 88,567 | +0.17(+0.59%) |
Nov 18, 2015 | 28.01 | 28.90 | 28.00 | 28.12 | 83,009 | +0.04(+0.13%) |
Nov 17, 2015 | 27.91 | 28.15 | 27.84 | 28.08 | 169,941 | +0.05(+0.17%) |
Nov 16, 2015 | 28.05 | 28.12 | 27.96 | 28.03 | 94,181 | -0.02(-0.07%) |
Nov 13, 2015 | 27.98 | 28.09 | 27.95 | 28.05 | 214,181 | +0.16(+0.56%) |
Nov 12, 2015 | 28.03 | 28.03 | 27.82 | 27.90 | 102,134 | +0.10(+0.37%) |
Nov 11, 2015 | 28.43 | 28.43 | 27.71 | 27.79 | 62,073 | -0.03(-0.12%) |
Nov 10, 2015 | 27.98 | 27.98 | 27.76 | 27.82 | 2,679,740 | +0.07(+0.25%) |
Nov 09, 2015 | 27.71 | 27.85 | 27.66 | 27.76 | 181,509 | -0.14(-0.49%) |
Nov 06, 2015 | 27.98 | 27.98 | 27.84 | 27.89 | 45,786 | -0.38(-1.36%) |
Nov 05, 2015 | 28.36 | 28.36 | 28.16 | 28.28 | 76,390 | -0.08(-0.30%) |
Nov 04, 2015 | 28.35 | 28.45 | 28.27 | 28.36 | 51,619 | +0.04(+0.15%) |
Nov 03, 2015 | 28.47 | 28.52 | 28.29 | 28.32 | 237,896 | -0.22(-0.77%) |