Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.93 | 28.25 | 27.68 | 28.14 | 59,848 | +0.83(+3.03%) |
Jan 28, 2016 | 27.79 | 27.84 | 27.16 | 27.31 | 71,712 | +0.14(+0.52%) |
Jan 27, 2016 | 27.67 | 27.80 | 27.10 | 27.17 | 36,243 | -0.70(-2.53%) |
Jan 26, 2016 | 27.85 | 28.32 | 27.44 | 27.87 | 39,675 | -0.19(-0.67%) |
Jan 25, 2016 | 28.11 | 28.30 | 27.92 | 28.06 | 48,669 | +0.57(+2.08%) |
Jan 22, 2016 | 27.50 | 27.54 | 27.26 | 27.49 | 46,144 | +0.01(+0.03%) |
Jan 21, 2016 | 27.24 | 27.79 | 27.19 | 27.48 | 64,218 | -0.54(-1.94%) |
Jan 20, 2016 | 27.73 | 28.15 | 27.22 | 28.02 | 77,424 | -1.19(-4.08%) |
Jan 19, 2016 | 29.31 | 29.37 | 28.80 | 29.22 | 67,812 | +1.20(+4.29%) |
Jan 15, 2016 | 28.06 | 28.01 | 28.01 | 28.01 | 65,168 | -2.22(-7.33%) |
Jan 14, 2016 | 30.00 | 30.37 | 29.56 | 30.23 | 35,906 | -0.41(-1.35%) |
Jan 13, 2016 | 31.31 | 31.51 | 30.57 | 30.64 | 80,759 | +0.76(+2.55%) |
Jan 12, 2016 | 29.80 | 30.01 | 29.66 | 29.88 | 63,406 | +0.71(+2.45%) |
Jan 11, 2016 | 28.83 | 29.32 | 28.64 | 29.17 | 95,625 | +0.12(+0.42%) |
Jan 08, 2016 | 29.60 | 29.63 | 28.96 | 29.05 | 105,668 | -2.43(-7.73%) |
Jan 07, 2016 | 31.65 | 32.24 | 31.45 | 31.48 | 79,893 | -1.51(-4.58%) |
Jan 06, 2016 | 32.62 | 32.99 | 32.62 | 32.99 | 45,398 | -0.09(-0.28%) |
Jan 05, 2016 | 33.01 | 33.18 | 32.83 | 33.08 | 35,751 | +0.26(+0.80%) |
Jan 04, 2016 | 33.08 | 33.09 | 32.67 | 32.82 | 67,663 | -3.01(-8.39%) |
Dec 31, 2015 | 35.95 | 35.83 | 35.83 | 35.83 | 57,181 | -0.01(-0.03%) |
Dec 30, 2015 | 35.96 | 36.13 | 35.83 | 35.84 | 27,534 | -0.21(-0.57%) |
Dec 29, 2015 | 36.32 | 36.44 | 35.71 | 36.04 | 53,437 | -0.08(-0.21%) |
Dec 28, 2015 | 36.09 | 36.31 | 36.02 | 36.12 | 29,640 | +0.12(+0.34%) |
Dec 24, 2015 | 35.87 | 36.00 | 36.00 | 36.00 | 17,143 | -0.82(-2.22%) |
Dec 23, 2015 | 36.81 | 37.07 | 36.80 | 36.81 | 43,959 | -0.20(-0.53%) |
Dec 22, 2015 | 36.96 | 37.18 | 36.67 | 37.01 | 40,679 | -0.20(-0.53%) |
Dec 21, 2015 | 37.18 | 37.53 | 36.90 | 37.21 | 114,184 | +3.00(+8.76%) |
Dec 18, 2015 | 33.99 | 34.31 | 33.88 | 34.21 | 66,973 | +1.72(+5.29%) |
Dec 17, 2015 | 32.87 | 32.92 | 32.34 | 32.49 | 22,973 | -0.20(-0.60%) |
Dec 16, 2015 | 32.49 | 32.75 | 32.06 | 32.69 | 26,788 | +0.28(+0.87%) |
Dec 15, 2015 | 32.25 | 32.57 | 32.25 | 32.41 | 28,293 | +0.85(+2.68%) |
Dec 14, 2015 | 31.46 | 31.66 | 31.20 | 31.56 | 60,967 | +0.93(+3.03%) |
Dec 11, 2015 | 31.02 | 31.02 | 30.61 | 30.63 | 64,980 | -1.10(-3.46%) |
Dec 10, 2015 | 31.71 | 31.83 | 31.45 | 31.73 | 66,705 | -0.98(-2.99%) |
Dec 09, 2015 | 32.93 | 33.12 | 32.63 | 32.71 | 61,924 | -1.51(-4.42%) |
Dec 08, 2015 | 33.96 | 34.32 | 33.96 | 34.22 | 39,560 | -0.20(-0.57%) |
Dec 07, 2015 | 34.28 | 34.50 | 33.91 | 34.42 | 86,089 | -1.00(-2.81%) |
Dec 04, 2015 | 35.16 | 35.52 | 34.97 | 35.41 | 71,917 | -0.51(-1.41%) |
Dec 03, 2015 | 36.23 | 36.43 | 35.71 | 35.92 | 118,602 | +0.30(+0.84%) |
Dec 02, 2015 | 35.77 | 35.78 | 35.45 | 35.62 | 49,999 | -0.26(-0.73%) |
Dec 01, 2015 | 35.81 | 35.96 | 35.70 | 35.88 | 23,802 | +1.11(+3.19%) |
Nov 30, 2015 | 34.34 | 34.83 | 34.26 | 34.78 | 51,474 | +0.51(+1.48%) |
Nov 27, 2015 | 34.27 | 34.38 | 34.00 | 34.27 | 28,962 | -1.91(-5.27%) |
Nov 25, 2015 | 36.33 | 36.17 | 36.17 | 36.17 | 26,727 | -0.16(-0.44%) |
Nov 24, 2015 | 36.16 | 36.50 | 36.05 | 36.33 | 68,501 | -1.75(-4.59%) |
Nov 23, 2015 | 37.78 | 38.16 | 37.75 | 38.08 | 85,465 | +0.04(+0.10%) |
Nov 20, 2015 | 38.08 | 38.19 | 37.96 | 38.04 | 25,768 | +0.36(+0.95%) |
Nov 19, 2015 | 37.93 | 38.44 | 37.60 | 37.69 | 34,904 | -1.17(-3.02%) |
Nov 18, 2015 | 38.37 | 38.87 | 38.35 | 38.86 | 46,661 | +1.56(+4.18%) |
Nov 17, 2015 | 37.17 | 37.44 | 37.17 | 37.30 | 27,158 | +0.90(+2.48%) |
Nov 16, 2015 | 36.06 | 36.43 | 35.88 | 36.40 | 57,411 | +0.04(+0.10%) |
Nov 13, 2015 | 36.22 | 36.46 | 36.06 | 36.36 | 55,615 | -0.20(-0.54%) |
Nov 12, 2015 | 36.55 | 36.80 | 36.43 | 36.56 | 46,422 | -0.49(-1.32%) |
Nov 11, 2015 | 37.35 | 37.35 | 36.98 | 37.05 | 21,024 | -0.67(-1.77%) |
Nov 10, 2015 | 37.75 | 37.83 | 37.55 | 37.71 | 21,895 | +0.48(+1.29%) |
Nov 09, 2015 | 37.85 | 37.85 | 37.12 | 37.24 | 113,908 | -1.07(-2.79%) |
Nov 06, 2015 | 37.91 | 38.42 | 37.91 | 38.31 | 37,791 | +0.83(+2.20%) |
Nov 05, 2015 | 37.55 | 37.70 | 37.31 | 37.48 | 53,262 | +1.15(+3.15%) |
Nov 04, 2015 | 36.73 | 37.44 | 35.87 | 36.33 | 104,454 | -2.65(-6.79%) |
Nov 03, 2015 | 38.81 | 39.33 | 38.73 | 38.98 | 77,667 | +0.61(+1.59%) |