Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.64 | 28.62 | 27.64 | 28.48 | 418,291 | +0.92(+3.32%) |
Jan 28, 2016 | 28.23 | 28.37 | 27.55 | 27.56 | 184,365 | -0.57(-2.03%) |
Jan 27, 2016 | 27.71 | 28.72 | 27.71 | 28.14 | 708,415 | +1.26(+4.69%) |
Jan 26, 2016 | 26.82 | 27.28 | 26.48 | 26.88 | 106,774 | +0.01(+0.03%) |
Jan 25, 2016 | 26.25 | 27.02 | 26.25 | 26.87 | 163,540 | +0.45(+1.70%) |
Jan 22, 2016 | 26.79 | 27.19 | 26.38 | 26.42 | 158,100 | -0.11(-0.43%) |
Jan 21, 2016 | 27.27 | 27.32 | 26.43 | 26.53 | 372,023 | -0.91(-3.31%) |
Jan 20, 2016 | 28.32 | 28.42 | 27.24 | 27.44 | 173,256 | -1.21(-4.23%) |
Jan 19, 2016 | 28.22 | 28.68 | 27.84 | 28.65 | 155,238 | +0.79(+2.82%) |
Jan 15, 2016 | 27.60 | 27.87 | 27.87 | 27.87 | 206,386 | -0.38(-1.33%) |
Jan 14, 2016 | 27.41 | 28.29 | 27.06 | 28.24 | 196,197 | +0.84(+3.07%) |
Jan 13, 2016 | 27.56 | 27.70 | 26.86 | 27.40 | 167,858 | -0.16(-0.59%) |
Jan 12, 2016 | 27.49 | 27.65 | 26.47 | 27.56 | 191,991 | +0.15(+0.54%) |
Jan 11, 2016 | 28.51 | 28.51 | 27.07 | 27.42 | 159,010 | -0.97(-3.43%) |
Jan 08, 2016 | 29.21 | 29.71 | 28.17 | 28.39 | 155,901 | -0.83(-2.85%) |
Jan 07, 2016 | 29.39 | 29.85 | 28.92 | 29.22 | 166,779 | -0.52(-1.73%) |
Jan 06, 2016 | 29.61 | 29.93 | 29.36 | 29.74 | 68,597 | -0.15(-0.49%) |
Jan 05, 2016 | 29.88 | 30.18 | 29.48 | 29.89 | 88,591 | +0.02(+0.05%) |
Jan 04, 2016 | 30.07 | 30.51 | 29.43 | 29.87 | 112,474 | -0.64(-2.09%) |
Dec 31, 2015 | 30.65 | 30.51 | 30.51 | 30.51 | 86,075 | -0.34(-1.09%) |
Dec 30, 2015 | 30.71 | 31.14 | 30.71 | 30.84 | 57,152 | -0.14(-0.45%) |
Dec 29, 2015 | 30.65 | 31.00 | 30.61 | 30.98 | 78,762 | +0.49(+1.61%) |
Dec 28, 2015 | 30.67 | 30.74 | 30.11 | 30.49 | 98,697 | -0.38(-1.25%) |
Dec 24, 2015 | 30.91 | 30.88 | 30.88 | 30.88 | 81,062 | -0.03(-0.11%) |
Dec 23, 2015 | 31.01 | 31.04 | 30.69 | 30.91 | 156,716 | -0.06(-0.18%) |
Dec 22, 2015 | 30.61 | 31.01 | 30.34 | 30.97 | 110,360 | +0.52(+1.72%) |
Dec 21, 2015 | 30.13 | 30.48 | 29.73 | 30.44 | 142,022 | +0.31(+1.03%) |
Dec 18, 2015 | 30.53 | 30.53 | 29.92 | 30.13 | 166,738 | -0.43(-1.39%) |
Dec 17, 2015 | 31.37 | 31.43 | 30.47 | 30.56 | 101,000 | -0.72(-2.30%) |
Dec 16, 2015 | 31.26 | 31.38 | 30.75 | 31.28 | 103,554 | +0.22(+0.71%) |
Dec 15, 2015 | 30.45 | 31.09 | 30.38 | 31.06 | 159,330 | +0.54(+1.77%) |
Dec 14, 2015 | 31.28 | 31.62 | 30.40 | 30.52 | 198,889 | -0.96(-3.04%) |
Dec 11, 2015 | 31.89 | 32.31 | 31.29 | 31.47 | 224,591 | -0.77(-2.38%) |
Dec 10, 2015 | 32.13 | 32.37 | 31.86 | 32.24 | 244,994 | +0.27(+0.84%) |
Dec 09, 2015 | 31.71 | 32.13 | 31.66 | 31.97 | 233,430 | +0.16(+0.51%) |
Dec 08, 2015 | 31.18 | 32.13 | 31.12 | 31.81 | 195,058 | +0.52(+1.67%) |
Dec 07, 2015 | 30.51 | 31.51 | 30.26 | 31.28 | 227,956 | +0.70(+2.27%) |
Dec 04, 2015 | 30.54 | 30.97 | 30.22 | 30.59 | 199,282 | -0.01(-0.03%) |
Dec 03, 2015 | 31.28 | 31.55 | 30.57 | 30.60 | 298,509 | -0.56(-1.79%) |
Dec 02, 2015 | 31.01 | 31.35 | 30.91 | 31.15 | 233,836 | +0.01(+0.03%) |
Dec 01, 2015 | 30.82 | 31.23 | 30.16 | 31.14 | 292,970 | +0.47(+1.52%) |
Nov 30, 2015 | 30.88 | 30.95 | 30.56 | 30.68 | 491,987 | -0.02(-0.08%) |
Nov 27, 2015 | 30.79 | 31.28 | 30.69 | 30.70 | 292,492 | -0.02(-0.05%) |
Nov 25, 2015 | 30.08 | 30.72 | 30.72 | 30.72 | 264,951 | +0.73(+2.43%) |
Nov 24, 2015 | 29.85 | 30.26 | 29.68 | 29.99 | 251,563 | +0.05(+0.16%) |
Nov 23, 2015 | 29.73 | 30.23 | 29.70 | 29.94 | 372,633 | +0.31(+1.05%) |
Nov 20, 2015 | 29.92 | 30.26 | 29.62 | 29.63 | 301,348 | -0.29(-0.96%) |
Nov 19, 2015 | 30.12 | 30.34 | 29.75 | 29.92 | 3,273,766 | -0.15(-0.49%) |
Nov 18, 2015 | 31.72 | 31.73 | 29.85 | 30.07 | 769,716 | -1.33(-4.25%) |
Nov 17, 2015 | 34.00 | 34.00 | 30.98 | 31.40 | 458,595 | -2.91(-8.49%) |
Nov 16, 2015 | 33.11 | 34.42 | 33.11 | 34.31 | 75,701 | +1.12(+3.38%) |
Nov 13, 2015 | 33.70 | 34.07 | 33.12 | 33.19 | 39,756 | -0.74(-2.19%) |
Nov 12, 2015 | 35.03 | 35.12 | 33.82 | 33.93 | 94,882 | -1.33(-3.76%) |
Nov 11, 2015 | 34.37 | 35.35 | 34.37 | 35.26 | 82,226 | +0.90(+2.62%) |
Nov 10, 2015 | 33.57 | 34.45 | 33.57 | 34.36 | 42,325 | +0.72(+2.15%) |
Nov 09, 2015 | 32.47 | 33.77 | 32.30 | 33.64 | 71,110 | +1.17(+3.59%) |
Nov 06, 2015 | 31.69 | 32.53 | 31.68 | 32.47 | 159,366 | +0.70(+2.21%) |
Nov 05, 2015 | 31.71 | 31.89 | 31.33 | 31.77 | 52,741 | +0.20(+0.65%) |
Nov 04, 2015 | 31.16 | 31.62 | 31.08 | 31.56 | 40,726 | +0.40(+1.28%) |
Nov 03, 2015 | 31.39 | 31.59 | 31.00 | 31.16 | 64,366 | -0.15(-0.47%) |