Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.62 | 29.97 | 28.68 | 29.62 | 669,262 | +0.08(+0.29%) |
Jan 28, 2016 | 29.29 | 29.76 | 29.08 | 29.53 | 194,567 | +0.49(+1.69%) |
Jan 27, 2016 | 29.81 | 30.15 | 29.03 | 29.04 | 282,957 | -0.84(-2.81%) |
Jan 26, 2016 | 30.06 | 31.22 | 29.10 | 29.88 | 374,948 | -0.13(-0.42%) |
Jan 25, 2016 | 30.03 | 30.61 | 27.57 | 30.01 | 512,550 | -0.22(-0.73%) |
Jan 22, 2016 | 29.33 | 30.24 | 29.31 | 30.23 | 494,823 | +1.13(+3.87%) |
Jan 21, 2016 | 28.95 | 29.24 | 28.73 | 29.10 | 557,717 | +0.09(+0.32%) |
Jan 20, 2016 | 27.60 | 29.18 | 27.51 | 29.01 | 414,579 | +1.14(+4.11%) |
Jan 19, 2016 | 28.06 | 28.10 | 27.63 | 27.86 | 608,270 | -0.13(-0.45%) |
Jan 15, 2016 | 27.96 | 27.99 | 27.99 | 27.99 | 394,980 | -0.64(-2.25%) |
Jan 14, 2016 | 28.56 | 29.09 | 28.39 | 28.63 | 253,674 | +0.21(+0.75%) |
Jan 13, 2016 | 28.81 | 29.17 | 28.18 | 28.42 | 317,769 | -0.33(-1.15%) |
Jan 12, 2016 | 28.76 | 28.81 | 28.28 | 28.75 | 381,847 | +0.27(+0.95%) |
Jan 11, 2016 | 29.19 | 29.26 | 28.43 | 28.48 | 305,701 | -0.52(-1.78%) |
Jan 08, 2016 | 29.68 | 29.90 | 28.72 | 29.00 | 405,304 | -0.69(-2.31%) |
Jan 07, 2016 | 29.61 | 30.13 | 29.42 | 29.68 | 347,343 | -0.45(-1.49%) |
Jan 06, 2016 | 29.18 | 30.20 | 29.18 | 30.13 | 312,718 | +0.54(+1.83%) |
Jan 05, 2016 | 29.69 | 29.78 | 28.93 | 29.59 | 261,852 | -0.02(-0.06%) |
Jan 04, 2016 | 29.99 | 29.99 | 29.56 | 29.61 | 228,404 | -0.89(-2.92%) |
Dec 31, 2015 | 30.50 | 30.50 | 30.50 | 30.50 | 234,652 | -0.04(-0.14%) |
Dec 30, 2015 | 30.77 | 30.97 | 30.51 | 30.54 | 223,842 | -0.30(-0.96%) |
Dec 29, 2015 | 30.48 | 30.92 | 30.48 | 30.84 | 184,122 | +0.47(+1.56%) |
Dec 28, 2015 | 30.37 | 30.78 | 30.18 | 30.36 | 213,572 | -0.09(-0.31%) |
Dec 24, 2015 | 30.29 | 30.46 | 30.46 | 30.46 | 154,547 | +0.19(+0.62%) |
Dec 23, 2015 | 29.74 | 30.28 | 29.57 | 30.27 | 276,494 | +0.73(+2.47%) |
Dec 22, 2015 | 29.46 | 29.68 | 29.11 | 29.54 | 168,244 | +0.18(+0.61%) |
Dec 21, 2015 | 28.92 | 29.36 | 28.74 | 29.36 | 172,605 | +0.65(+2.27%) |
Dec 18, 2015 | 28.91 | 29.20 | 28.61 | 28.71 | 1,048,814 | -0.45(-1.54%) |
Dec 17, 2015 | 30.00 | 30.01 | 29.11 | 29.16 | 239,268 | -0.84(-2.80%) |
Dec 16, 2015 | 30.30 | 30.37 | 29.23 | 30.00 | 221,522 | -0.06(-0.20%) |
Dec 15, 2015 | 29.47 | 30.09 | 29.33 | 30.06 | 315,087 | +0.63(+2.13%) |
Dec 14, 2015 | 29.06 | 29.45 | 28.90 | 29.43 | 386,811 | +0.47(+1.61%) |
Dec 11, 2015 | 28.77 | 29.34 | 28.57 | 28.96 | 282,833 | -0.25(-0.87%) |
Dec 10, 2015 | 29.26 | 29.58 | 29.12 | 29.22 | 406,873 | +0.04(+0.15%) |
Dec 09, 2015 | 29.23 | 29.57 | 29.07 | 29.18 | 224,184 | -0.08(-0.26%) |
Dec 08, 2015 | 29.51 | 29.58 | 28.88 | 29.25 | 236,052 | -0.55(-1.85%) |
Dec 07, 2015 | 30.10 | 30.15 | 29.60 | 29.80 | 237,947 | -0.15(-0.50%) |
Dec 04, 2015 | 29.69 | 30.08 | 29.67 | 29.95 | 381,177 | +0.25(+0.85%) |
Dec 03, 2015 | 30.16 | 30.41 | 29.61 | 29.70 | 191,099 | -0.34(-1.12%) |
Dec 02, 2015 | 30.08 | 30.23 | 29.95 | 30.04 | 360,996 | -0.12(-0.39%) |
Dec 01, 2015 | 30.26 | 30.37 | 29.32 | 30.15 | 327,538 | +0.02(+0.06%) |
Nov 30, 2015 | 30.32 | 30.70 | 29.95 | 30.14 | 384,324 | -0.22(-0.72%) |
Nov 27, 2015 | 30.15 | 30.47 | 30.12 | 30.36 | 71,588 | +0.18(+0.59%) |
Nov 25, 2015 | 30.20 | 30.18 | 30.18 | 30.18 | 168,472 | -0.06(-0.20%) |
Nov 24, 2015 | 29.91 | 30.31 | 29.89 | 30.24 | 133,276 | +0.09(+0.31%) |
Nov 23, 2015 | 30.04 | 30.22 | 29.61 | 30.15 | 353,611 | +0.18(+0.59%) |
Nov 20, 2015 | 29.85 | 30.21 | 29.77 | 29.97 | 169,628 | +0.20(+0.68%) |
Nov 19, 2015 | 29.92 | 30.20 | 29.61 | 29.77 | 190,490 | -0.23(-0.76%) |
Nov 18, 2015 | 30.11 | 30.17 | 29.76 | 29.99 | 194,280 | -0.05(-0.17%) |
Nov 17, 2015 | 29.50 | 30.26 | 29.19 | 30.04 | 158,070 | +0.00(+0.00%) |
Nov 16, 2015 | 29.79 | 30.08 | 29.69 | 30.04 | 153,765 | +0.17(+0.56%) |
Nov 13, 2015 | 29.50 | 30.22 | 29.25 | 29.88 | 253,924 | +0.19(+0.65%) |
Nov 12, 2015 | 29.79 | 30.28 | 29.62 | 29.68 | 212,002 | -0.50(-1.65%) |
Nov 11, 2015 | 31.33 | 31.34 | 30.16 | 30.18 | 456,979 | -1.12(-3.58%) |
Nov 10, 2015 | 31.13 | 31.43 | 30.80 | 31.30 | 179,514 | -0.08(-0.27%) |
Nov 09, 2015 | 31.16 | 31.47 | 30.86 | 31.39 | 194,585 | +0.14(+0.43%) |
Nov 06, 2015 | 31.68 | 31.86 | 30.77 | 31.25 | 376,021 | -0.74(-2.32%) |
Nov 05, 2015 | 28.53 | 32.77 | 28.28 | 31.99 | 1,119,508 | +3.59(+12.65%) |
Nov 04, 2015 | 28.69 | 28.80 | 28.29 | 28.40 | 249,672 | -0.33(-1.15%) |
Nov 03, 2015 | 28.48 | 28.81 | 28.35 | 28.73 | 216,391 | +0.24(+0.86%) |