Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.50 | 30.39 | 28.50 | 30.22 | 109,942 | +1.77(+6.21%) |
Jan 28, 2016 | 27.90 | 29.05 | 27.84 | 28.45 | 48,494 | +0.68(+2.45%) |
Jan 27, 2016 | 28.19 | 28.29 | 27.67 | 27.77 | 44,395 | -0.34(-1.21%) |
Jan 26, 2016 | 27.91 | 28.21 | 27.86 | 28.11 | 38,285 | +0.63(+2.30%) |
Jan 25, 2016 | 27.42 | 29.21 | 27.35 | 27.48 | 103,525 | -0.12(-0.45%) |
Jan 22, 2016 | 26.82 | 27.67 | 26.33 | 27.60 | 38,903 | +1.05(+3.95%) |
Jan 21, 2016 | 26.37 | 26.74 | 26.08 | 26.55 | 55,314 | +0.26(+0.97%) |
Jan 20, 2016 | 25.95 | 26.54 | 25.57 | 26.29 | 40,697 | +0.05(+0.18%) |
Jan 19, 2016 | 26.47 | 26.56 | 26.04 | 26.25 | 35,389 | -0.13(-0.50%) |
Jan 15, 2016 | 26.02 | 26.38 | 26.38 | 26.38 | 50,784 | -0.24(-0.89%) |
Jan 14, 2016 | 25.77 | 26.79 | 25.76 | 26.62 | 36,445 | +0.83(+3.23%) |
Jan 13, 2016 | 26.75 | 26.75 | 25.62 | 25.78 | 44,890 | -0.68(-2.57%) |
Jan 12, 2016 | 26.90 | 27.12 | 26.19 | 26.46 | 55,593 | -0.08(-0.29%) |
Jan 11, 2016 | 26.46 | 26.76 | 26.24 | 26.54 | 41,773 | +0.16(+0.61%) |
Jan 08, 2016 | 26.48 | 26.64 | 26.05 | 26.38 | 51,244 | +0.01(+0.04%) |
Jan 07, 2016 | 26.46 | 27.08 | 26.26 | 26.37 | 37,034 | -0.46(-1.73%) |
Jan 06, 2016 | 26.42 | 26.99 | 26.20 | 26.83 | 38,119 | +0.04(+0.14%) |
Jan 05, 2016 | 26.58 | 26.99 | 26.55 | 26.80 | 21,142 | +0.08(+0.28%) |
Jan 04, 2016 | 26.72 | 27.16 | 25.83 | 26.72 | 61,368 | -0.20(-0.74%) |
Dec 31, 2015 | 27.71 | 26.92 | 26.92 | 26.92 | 64,961 | -0.78(-2.83%) |
Dec 30, 2015 | 27.70 | 27.97 | 27.60 | 27.70 | 22,845 | -0.21(-0.75%) |
Dec 29, 2015 | 27.80 | 28.37 | 27.12 | 27.91 | 45,572 | +0.03(+0.10%) |
Dec 28, 2015 | 27.83 | 28.19 | 27.50 | 27.88 | 35,785 | -0.06(-0.20%) |
Dec 24, 2015 | 27.73 | 27.94 | 27.94 | 27.94 | 13,542 | +0.16(+0.58%) |
Dec 23, 2015 | 27.84 | 28.08 | 27.52 | 27.78 | 22,761 | -0.05(-0.17%) |
Dec 22, 2015 | 26.83 | 28.22 | 26.83 | 27.83 | 64,497 | +0.97(+3.63%) |
Dec 21, 2015 | 27.10 | 27.45 | 26.70 | 26.85 | 47,274 | -0.04(-0.14%) |
Dec 18, 2015 | 27.76 | 27.85 | 26.81 | 26.89 | 151,783 | -1.04(-3.72%) |
Dec 17, 2015 | 28.26 | 28.37 | 27.79 | 27.93 | 30,411 | -0.16(-0.57%) |
Dec 16, 2015 | 28.02 | 28.32 | 28.02 | 28.09 | 47,940 | +0.16(+0.58%) |
Dec 15, 2015 | 27.92 | 28.02 | 27.30 | 27.93 | 128,807 | +0.22(+0.78%) |
Dec 14, 2015 | 27.92 | 28.24 | 27.45 | 27.71 | 38,159 | -0.24(-0.85%) |
Dec 11, 2015 | 28.77 | 28.79 | 27.65 | 27.95 | 56,896 | -1.28(-4.37%) |
Dec 10, 2015 | 29.41 | 29.87 | 29.14 | 29.22 | 30,530 | -0.26(-0.90%) |
Dec 09, 2015 | 29.81 | 30.12 | 29.38 | 29.49 | 29,085 | -0.43(-1.45%) |
Dec 08, 2015 | 29.65 | 30.24 | 29.44 | 29.92 | 31,187 | -0.03(-0.09%) |
Dec 07, 2015 | 30.24 | 30.48 | 29.20 | 29.95 | 41,394 | -0.41(-1.34%) |
Dec 04, 2015 | 30.22 | 30.78 | 30.15 | 30.36 | 44,309 | +0.09(+0.28%) |
Dec 03, 2015 | 30.79 | 31.08 | 30.17 | 30.27 | 43,137 | -0.46(-1.51%) |
Dec 02, 2015 | 30.92 | 31.13 | 30.61 | 30.74 | 30,814 | -0.09(-0.31%) |
Dec 01, 2015 | 31.11 | 31.64 | 30.77 | 30.83 | 48,489 | -0.02(-0.06%) |
Nov 30, 2015 | 31.01 | 31.14 | 30.48 | 30.85 | 61,485 | -0.13(-0.43%) |
Nov 27, 2015 | 31.03 | 31.08 | 30.70 | 30.98 | 12,245 | +0.07(+0.21%) |
Nov 25, 2015 | 30.48 | 30.92 | 30.92 | 30.92 | 17,866 | +0.36(+1.17%) |
Nov 24, 2015 | 29.61 | 30.67 | 29.61 | 30.56 | 43,370 | +0.68(+2.27%) |
Nov 23, 2015 | 29.85 | 30.06 | 29.49 | 29.88 | 33,911 | -0.11(-0.38%) |
Nov 20, 2015 | 29.78 | 30.12 | 29.61 | 30.00 | 55,705 | +0.41(+1.40%) |
Nov 19, 2015 | 29.22 | 29.64 | 29.22 | 29.58 | 28,049 | +0.29(+0.99%) |
Nov 18, 2015 | 29.32 | 29.69 | 28.97 | 29.29 | 77,348 | +0.07(+0.23%) |
Nov 17, 2015 | 29.27 | 29.48 | 28.90 | 29.22 | 29,795 | +0.09(+0.32%) |
Nov 16, 2015 | 29.19 | 29.31 | 28.87 | 29.13 | 31,384 | -0.18(-0.61%) |
Nov 13, 2015 | 29.51 | 29.94 | 29.30 | 29.31 | 38,332 | -0.41(-1.39%) |
Nov 12, 2015 | 29.74 | 29.99 | 29.18 | 29.72 | 68,983 | -0.27(-0.91%) |
Nov 11, 2015 | 29.98 | 30.18 | 29.95 | 30.00 | 20,499 | +0.02(+0.06%) |
Nov 10, 2015 | 28.84 | 30.01 | 28.49 | 29.98 | 149,755 | +1.17(+4.05%) |
Nov 09, 2015 | 29.33 | 29.37 | 28.66 | 28.81 | 27,143 | -0.66(-2.23%) |
Nov 06, 2015 | 29.63 | 29.69 | 28.73 | 29.47 | 68,032 | -0.02(-0.06%) |
Nov 05, 2015 | 29.84 | 29.84 | 29.05 | 29.49 | 35,637 | -0.37(-1.23%) |
Nov 04, 2015 | 30.48 | 30.48 | 29.64 | 29.85 | 41,585 | -0.65(-2.13%) |
Nov 03, 2015 | 30.23 | 30.63 | 30.23 | 30.50 | 89,997 | +0.10(+0.34%) |