Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.62 | 28.98 | 27.26 | 28.90 | 483,506 | +0.38(+1.33%) |
Jan 28, 2016 | 28.08 | 29.54 | 27.44 | 28.52 | 723,554 | +0.70(+2.52%) |
Jan 27, 2016 | 27.55 | 28.68 | 27.10 | 27.82 | 343,988 | +0.20(+0.72%) |
Jan 26, 2016 | 26.69 | 27.81 | 26.03 | 27.62 | 214,016 | +1.26(+4.78%) |
Jan 25, 2016 | 28.10 | 28.53 | 26.05 | 26.36 | 514,712 | -1.77(-6.29%) |
Jan 22, 2016 | 27.39 | 28.36 | 27.15 | 28.13 | 345,484 | +1.69(+6.39%) |
Jan 21, 2016 | 25.86 | 27.17 | 25.35 | 26.44 | 383,358 | +0.83(+3.24%) |
Jan 20, 2016 | 26.75 | 27.61 | 23.00 | 25.61 | 1,224,735 | -1.42(-5.25%) |
Jan 19, 2016 | 26.89 | 27.99 | 26.13 | 27.03 | 646,688 | -0.19(-0.70%) |
Jan 15, 2016 | 26.71 | 27.22 | 27.22 | 27.22 | 586,400 | -0.58(-2.09%) |
Jan 14, 2016 | 26.89 | 29.34 | 26.16 | 27.80 | 807,739 | +1.11(+4.16%) |
Jan 13, 2016 | 28.14 | 29.06 | 26.40 | 26.69 | 527,349 | -1.26(-4.51%) |
Jan 12, 2016 | 29.65 | 29.95 | 27.50 | 27.95 | 442,534 | -1.38(-4.71%) |
Jan 11, 2016 | 28.96 | 29.78 | 28.42 | 29.33 | 369,841 | +0.79(+2.77%) |
Jan 08, 2016 | 29.17 | 30.00 | 28.18 | 28.54 | 437,749 | -0.36(-1.25%) |
Jan 07, 2016 | 29.84 | 30.47 | 28.28 | 28.90 | 764,438 | -1.83(-5.96%) |
Jan 06, 2016 | 28.24 | 31.11 | 28.06 | 30.73 | 694,640 | +1.82(+6.30%) |
Jan 05, 2016 | 28.69 | 30.94 | 28.35 | 28.91 | 576,718 | +0.19(+0.66%) |
Jan 04, 2016 | 27.06 | 28.97 | 26.84 | 28.72 | 514,892 | +0.91(+3.27%) |
Dec 31, 2015 | 27.82 | 27.81 | 27.81 | 27.81 | 519,700 | -0.12(-0.43%) |
Dec 30, 2015 | 29.29 | 29.71 | 27.92 | 27.93 | 440,005 | -1.24(-4.25%) |
Dec 29, 2015 | 28.76 | 30.05 | 28.49 | 29.17 | 542,300 | +0.38(+1.32%) |
Dec 28, 2015 | 30.75 | 31.10 | 28.77 | 28.79 | 730,793 | -2.06(-6.68%) |
Dec 24, 2015 | 32.39 | 30.85 | 30.85 | 30.85 | 507,200 | -1.22(-3.80%) |
Dec 23, 2015 | 31.08 | 32.78 | 30.57 | 32.07 | 612,494 | +1.14(+3.69%) |
Dec 22, 2015 | 30.19 | 31.26 | 29.02 | 30.93 | 769,570 | +1.04(+3.48%) |
Dec 21, 2015 | 28.98 | 30.50 | 28.67 | 29.89 | 700,983 | +1.03(+3.57%) |
Dec 18, 2015 | 28.61 | 29.69 | 27.85 | 28.86 | 845,720 | +0.34(+1.19%) |
Dec 17, 2015 | 27.62 | 28.74 | 27.29 | 28.52 | 445,018 | +1.02(+3.71%) |
Dec 16, 2015 | 25.32 | 27.69 | 25.32 | 27.50 | 655,175 | +2.20(+8.70%) |
Dec 15, 2015 | 23.94 | 25.68 | 23.70 | 25.30 | 652,825 | +1.81(+7.71%) |
Dec 14, 2015 | 23.81 | 24.48 | 23.03 | 23.49 | 589,772 | -0.33(-1.39%) |
Dec 11, 2015 | 23.68 | 24.35 | 23.30 | 23.82 | 531,541 | -0.74(-3.01%) |
Dec 10, 2015 | 24.30 | 25.11 | 24.07 | 24.56 | 316,682 | +0.35(+1.45%) |
Dec 09, 2015 | 23.53 | 25.00 | 23.53 | 24.21 | 293,981 | +0.69(+2.93%) |
Dec 08, 2015 | 23.90 | 24.15 | 22.95 | 23.52 | 414,117 | -0.78(-3.21%) |
Dec 07, 2015 | 25.88 | 25.99 | 24.20 | 24.30 | 557,830 | -1.10(-4.33%) |
Dec 04, 2015 | 25.05 | 25.92 | 24.95 | 25.40 | 232,939 | +0.34(+1.36%) |
Dec 03, 2015 | 25.85 | 26.32 | 24.92 | 25.06 | 398,378 | -0.59(-2.30%) |
Dec 02, 2015 | 28.41 | 28.66 | 25.46 | 25.65 | 544,268 | -2.70(-9.52%) |
Dec 01, 2015 | 29.04 | 29.39 | 28.09 | 28.35 | 307,357 | -0.42(-1.46%) |
Nov 30, 2015 | 28.75 | 29.56 | 28.30 | 28.77 | 403,413 | +0.17(+0.59%) |
Nov 27, 2015 | 27.04 | 28.83 | 26.75 | 28.60 | 241,597 | +1.47(+5.42%) |
Nov 25, 2015 | 25.66 | 27.13 | 27.13 | 27.13 | 422,100 | +1.47(+5.73%) |
Nov 24, 2015 | 25.50 | 26.11 | 25.09 | 25.66 | 348,669 | +0.08(+0.31%) |
Nov 23, 2015 | 26.63 | 27.78 | 25.36 | 25.58 | 598,837 | -1.23(-4.59%) |
Nov 20, 2015 | 26.93 | 28.00 | 26.72 | 26.81 | 319,002 | +0.34(+1.28%) |
Nov 19, 2015 | 26.66 | 27.00 | 26.32 | 26.47 | 215,528 | -0.39(-1.45%) |
Nov 18, 2015 | 28.25 | 28.52 | 26.44 | 26.86 | 999,110 | -1.34(-4.75%) |
Nov 17, 2015 | 27.71 | 28.50 | 26.43 | 28.20 | 711,010 | +0.31(+1.11%) |
Nov 16, 2015 | 26.78 | 28.15 | 26.47 | 27.89 | 389,402 | +0.85(+3.14%) |
Nov 13, 2015 | 27.00 | 27.66 | 26.72 | 27.04 | 240,287 | -0.01(-0.04%) |
Nov 12, 2015 | 27.50 | 28.27 | 27.02 | 27.05 | 335,554 | -0.49(-1.78%) |
Nov 11, 2015 | 28.79 | 29.16 | 26.63 | 27.54 | 708,697 | -1.07(-3.74%) |
Nov 10, 2015 | 28.59 | 29.19 | 27.60 | 28.61 | 413,959 | -0.29(-1.00%) |
Nov 09, 2015 | 29.66 | 29.79 | 28.20 | 28.90 | 268,871 | -1.06(-3.54%) |
Nov 06, 2015 | 29.80 | 30.60 | 29.01 | 29.96 | 363,442 | +0.38(+1.28%) |
Nov 05, 2015 | 29.20 | 29.70 | 28.37 | 29.58 | 168,599 | +0.51(+1.75%) |
Nov 04, 2015 | 29.18 | 30.06 | 28.40 | 29.07 | 222,429 | -0.12(-0.41%) |
Nov 03, 2015 | 28.55 | 30.88 | 28.55 | 29.19 | 809,398 | +0.31(+1.07%) |