Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.69 | 28.42 | 27.69 | 28.42 | 130,775 | +0.97(+3.55%) |
Jan 28, 2016 | 27.54 | 27.55 | 27.15 | 27.45 | 112,130 | +0.28(+1.05%) |
Jan 27, 2016 | 27.61 | 27.70 | 27.05 | 27.16 | 78,581 | -0.67(-2.41%) |
Jan 26, 2016 | 27.68 | 27.90 | 27.47 | 27.84 | 119,910 | +0.27(+0.97%) |
Jan 25, 2016 | 27.92 | 27.96 | 27.51 | 27.57 | 369,484 | -0.40(-1.41%) |
Jan 22, 2016 | 27.74 | 27.96 | 27.68 | 27.96 | 129,666 | +0.75(+2.77%) |
Jan 21, 2016 | 27.27 | 27.60 | 26.91 | 27.21 | 206,812 | +0.07(+0.27%) |
Jan 20, 2016 | 26.81 | 27.37 | 26.29 | 27.14 | 255,013 | -0.12(-0.44%) |
Jan 19, 2016 | 27.63 | 27.66 | 27.01 | 27.26 | 436,672 | -0.09(-0.34%) |
Jan 15, 2016 | 27.27 | 27.35 | 27.35 | 27.35 | 176,062 | -0.80(-2.84%) |
Jan 14, 2016 | 27.76 | 28.35 | 27.37 | 28.15 | 804,554 | +0.51(+1.83%) |
Jan 13, 2016 | 28.64 | 28.67 | 27.59 | 27.64 | 151,928 | -0.85(-2.97%) |
Jan 12, 2016 | 28.39 | 28.55 | 28.10 | 28.49 | 107,667 | +0.36(+1.27%) |
Jan 11, 2016 | 28.18 | 28.25 | 27.75 | 28.13 | 533,371 | +0.17(+0.62%) |
Jan 08, 2016 | 28.44 | 28.52 | 27.95 | 27.95 | 273,271 | -0.30(-1.07%) |
Jan 07, 2016 | 28.55 | 28.89 | 28.22 | 28.26 | 160,700 | -0.87(-3.00%) |
Jan 06, 2016 | 29.13 | 29.34 | 28.97 | 29.13 | 115,858 | -0.44(-1.49%) |
Jan 05, 2016 | 29.81 | 29.86 | 29.47 | 29.57 | 75,956 | -0.06(-0.22%) |
Jan 04, 2016 | 29.59 | 29.65 | 29.26 | 29.64 | 605,966 | -0.56(-1.86%) |
Dec 31, 2015 | 30.53 | 30.20 | 30.20 | 30.20 | 100,808 | -0.40(-1.29%) |
Dec 30, 2015 | 30.82 | 30.84 | 30.59 | 30.59 | 567,370 | -0.25(-0.80%) |
Dec 29, 2015 | 30.62 | 30.92 | 30.62 | 30.84 | 59,871 | +0.40(+1.33%) |
Dec 28, 2015 | 30.38 | 30.45 | 30.18 | 30.44 | 50,609 | -0.03(-0.09%) |
Dec 24, 2015 | 30.47 | 30.47 | 30.47 | 30.47 | 25,773 | -0.02(-0.06%) |
Dec 23, 2015 | 30.35 | 30.48 | 30.34 | 30.48 | 74,693 | +0.29(+0.97%) |
Dec 22, 2015 | 30.11 | 30.25 | 29.99 | 30.19 | 359,916 | +0.17(+0.55%) |
Dec 21, 2015 | 29.95 | 30.08 | 29.75 | 30.02 | 257,490 | +0.28(+0.93%) |
Dec 18, 2015 | 30.24 | 30.27 | 29.73 | 29.75 | 96,764 | -0.55(-1.83%) |
Dec 17, 2015 | 30.93 | 30.93 | 30.30 | 30.30 | 91,599 | -0.49(-1.58%) |
Dec 16, 2015 | 30.61 | 30.82 | 30.35 | 30.79 | 74,295 | +0.39(+1.27%) |
Dec 15, 2015 | 30.43 | 30.60 | 30.37 | 30.40 | 123,205 | +0.17(+0.58%) |
Dec 14, 2015 | 30.11 | 30.24 | 29.72 | 30.23 | 104,321 | +0.13(+0.43%) |
Dec 11, 2015 | 30.42 | 30.42 | 30.06 | 30.10 | 105,819 | -0.65(-2.12%) |
Dec 10, 2015 | 30.73 | 30.94 | 30.64 | 30.75 | 76,921 | +0.13(+0.42%) |
Dec 09, 2015 | 31.02 | 31.18 | 30.49 | 30.62 | 658,984 | -0.49(-1.56%) |
Dec 08, 2015 | 30.93 | 31.18 | 30.81 | 31.11 | 101,815 | -0.06(-0.21%) |
Dec 07, 2015 | 31.41 | 31.41 | 31.06 | 31.17 | 74,177 | -0.24(-0.76%) |
Dec 04, 2015 | 30.79 | 31.45 | 30.76 | 31.41 | 73,919 | +0.69(+2.26%) |
Dec 03, 2015 | 31.26 | 31.28 | 30.57 | 30.72 | 86,970 | -0.44(-1.41%) |
Dec 02, 2015 | 31.33 | 31.48 | 31.11 | 31.15 | 172,624 | -0.16(-0.53%) |
Dec 01, 2015 | 31.17 | 31.34 | 31.11 | 31.32 | 122,544 | +0.27(+0.89%) |
Nov 30, 2015 | 31.12 | 31.14 | 30.95 | 31.04 | 736,096 | +0.01(+0.03%) |
Nov 27, 2015 | 31.03 | 31.08 | 30.93 | 31.03 | 45,982 | +0.07(+0.24%) |
Nov 25, 2015 | 31.04 | 30.96 | 30.96 | 30.96 | 84,966 | -0.06(-0.18%) |
Nov 24, 2015 | 30.84 | 31.06 | 30.69 | 31.02 | 69,214 | +0.02(+0.06%) |
Nov 23, 2015 | 31.17 | 31.17 | 30.88 | 31.00 | 92,779 | -0.12(-0.39%) |
Nov 20, 2015 | 31.07 | 31.16 | 31.04 | 31.12 | 67,335 | +0.21(+0.69%) |
Nov 19, 2015 | 30.78 | 31.06 | 30.77 | 30.91 | 545,020 | +0.16(+0.51%) |
Nov 18, 2015 | 30.46 | 30.80 | 30.43 | 30.75 | 113,253 | +0.47(+1.54%) |
Nov 17, 2015 | 30.36 | 30.53 | 30.24 | 30.28 | 221,531 | -0.01(-0.03%) |
Nov 16, 2015 | 29.81 | 30.29 | 29.81 | 30.29 | 358,983 | +0.42(+1.40%) |
Nov 13, 2015 | 30.42 | 30.42 | 29.87 | 29.88 | 120,860 | -0.59(-1.94%) |
Nov 12, 2015 | 30.66 | 30.76 | 30.46 | 30.47 | 121,232 | -0.31(-1.01%) |
Nov 11, 2015 | 30.94 | 31.00 | 30.75 | 30.78 | 55,484 | +0.01(+0.03%) |
Nov 10, 2015 | 30.84 | 30.84 | 30.65 | 30.77 | 1,140,043 | -0.27(-0.86%) |
Nov 09, 2015 | 31.30 | 31.30 | 30.84 | 31.03 | 564,216 | -0.27(-0.88%) |
Nov 06, 2015 | 31.10 | 31.32 | 31.00 | 31.31 | 77,791 | +0.20(+0.64%) |
Nov 05, 2015 | 31.37 | 31.39 | 31.08 | 31.11 | 53,023 | -0.14(-0.43%) |
Nov 04, 2015 | 31.29 | 31.31 | 31.15 | 31.25 | 101,266 | +0.09(+0.28%) |
Nov 03, 2015 | 30.95 | 31.31 | 30.92 | 31.16 | 728,942 | +0.21(+0.67%) |