Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.98 | 27.90 | 26.98 | 27.83 | 48,798 | +1.07(+4.00%) |
Jan 28, 2016 | 26.72 | 26.84 | 26.40 | 26.76 | 104,348 | +0.30(+1.13%) |
Jan 27, 2016 | 26.99 | 27.26 | 26.31 | 26.46 | 54,791 | -0.61(-2.25%) |
Jan 26, 2016 | 26.70 | 27.29 | 26.59 | 27.07 | 102,726 | +0.35(+1.31%) |
Jan 25, 2016 | 26.42 | 27.04 | 26.02 | 26.72 | 88,339 | +0.23(+0.87%) |
Jan 22, 2016 | 26.98 | 27.31 | 26.22 | 26.49 | 149,473 | -0.11(-0.41%) |
Jan 21, 2016 | 26.91 | 27.09 | 26.10 | 26.60 | 59,730 | -0.22(-0.82%) |
Jan 20, 2016 | 26.69 | 26.69 | 25.53 | 26.82 | 188,724 | -0.50(-1.83%) |
Jan 19, 2016 | 26.44 | 27.98 | 26.20 | 27.32 | 240,990 | +1.36(+5.24%) |
Jan 15, 2016 | 26.20 | 25.96 | 25.96 | 25.96 | 138,900 | -0.93(-3.46%) |
Jan 14, 2016 | 27.19 | 27.82 | 26.51 | 26.89 | 193,438 | -0.26(-0.96%) |
Jan 13, 2016 | 28.07 | 29.48 | 27.12 | 27.15 | 230,643 | -0.70(-2.51%) |
Jan 12, 2016 | 26.99 | 28.24 | 26.99 | 27.85 | 243,504 | +0.92(+3.42%) |
Jan 11, 2016 | 27.33 | 27.40 | 26.59 | 26.93 | 59,447 | -0.48(-1.75%) |
Jan 08, 2016 | 27.50 | 28.05 | 27.44 | 27.41 | 187,153 | +0.04(+0.15%) |
Jan 07, 2016 | 26.85 | 28.16 | 26.50 | 27.37 | 240,503 | -0.10(-0.36%) |
Jan 06, 2016 | 28.25 | 28.70 | 27.33 | 27.47 | 165,269 | -1.05(-3.68%) |
Jan 05, 2016 | 28.91 | 29.08 | 28.43 | 28.52 | 111,396 | -0.40(-1.38%) |
Jan 04, 2016 | 28.63 | 29.21 | 28.38 | 28.92 | 85,005 | -0.54(-1.83%) |
Dec 31, 2015 | 29.86 | 29.46 | 29.46 | 29.46 | 92,800 | -0.43(-1.44%) |
Dec 30, 2015 | 30.88 | 30.97 | 29.78 | 29.89 | 107,300 | -1.04(-3.36%) |
Dec 29, 2015 | 30.94 | 31.78 | 30.58 | 30.93 | 150,362 | +0.09(+0.29%) |
Dec 28, 2015 | 30.90 | 31.03 | 30.60 | 30.84 | 47,178 | -0.24(-0.77%) |
Dec 24, 2015 | 31.35 | 31.08 | 31.08 | 31.08 | 22,900 | -0.14(-0.45%) |
Dec 23, 2015 | 30.81 | 31.43 | 30.60 | 31.22 | 63,397 | +0.48(+1.56%) |
Dec 22, 2015 | 30.19 | 30.86 | 29.98 | 30.74 | 57,880 | +0.47(+1.55%) |
Dec 21, 2015 | 30.30 | 30.49 | 30.15 | 30.27 | 84,317 | +0.12(+0.40%) |
Dec 18, 2015 | 29.65 | 30.52 | 29.35 | 30.15 | 117,732 | +0.52(+1.75%) |
Dec 17, 2015 | 29.24 | 29.98 | 29.24 | 29.63 | 66,471 | +0.05(+0.17%) |
Dec 16, 2015 | 29.36 | 29.73 | 29.05 | 29.58 | 96,695 | +0.41(+1.41%) |
Dec 15, 2015 | 29.08 | 29.35 | 28.94 | 29.17 | 75,699 | +0.29(+1.00%) |
Dec 14, 2015 | 28.85 | 29.63 | 28.62 | 28.88 | 117,369 | +0.22(+0.77%) |
Dec 11, 2015 | 29.21 | 29.27 | 28.51 | 28.66 | 82,952 | -0.86(-2.91%) |
Dec 10, 2015 | 29.66 | 30.15 | 29.05 | 29.52 | 303,622 | -0.29(-0.97%) |
Dec 09, 2015 | 29.72 | 30.60 | 29.54 | 29.81 | 189,708 | -0.08(-0.27%) |
Dec 08, 2015 | 29.48 | 29.96 | 29.31 | 29.89 | 117,324 | -0.03(-0.10%) |
Dec 07, 2015 | 29.53 | 29.94 | 29.27 | 29.92 | 88,198 | +0.35(+1.18%) |
Dec 04, 2015 | 29.83 | 29.96 | 29.13 | 29.57 | 69,207 | -0.24(-0.81%) |
Dec 03, 2015 | 30.17 | 30.17 | 29.23 | 29.81 | 105,353 | -0.33(-1.09%) |
Dec 02, 2015 | 30.58 | 30.69 | 29.87 | 30.14 | 109,870 | -0.60(-1.95%) |
Dec 01, 2015 | 31.68 | 31.68 | 30.32 | 30.74 | 116,844 | -1.02(-3.21%) |
Nov 30, 2015 | 31.37 | 31.83 | 30.60 | 31.76 | 356,097 | +0.47(+1.50%) |
Nov 27, 2015 | 31.25 | 31.53 | 31.00 | 31.29 | 38,208 | -0.12(-0.38%) |
Nov 25, 2015 | 31.16 | 31.41 | 31.41 | 31.41 | 68,300 | +0.21(+0.67%) |
Nov 24, 2015 | 31.69 | 31.90 | 31.07 | 31.20 | 176,192 | -0.57(-1.79%) |
Nov 23, 2015 | 31.65 | 32.93 | 31.53 | 31.77 | 262,292 | -0.04(-0.13%) |
Nov 20, 2015 | 31.59 | 31.96 | 30.88 | 31.81 | 64,907 | +0.25(+0.79%) |
Nov 19, 2015 | 31.51 | 31.65 | 31.07 | 31.56 | 147,430 | +0.16(+0.51%) |
Nov 18, 2015 | 31.20 | 31.72 | 30.87 | 31.40 | 177,739 | +0.17(+0.54%) |
Nov 17, 2015 | 31.00 | 31.59 | 30.97 | 31.23 | 95,103 | -0.35(-1.11%) |
Nov 16, 2015 | 32.00 | 32.00 | 31.39 | 31.58 | 76,703 | -0.50(-1.56%) |
Nov 13, 2015 | 32.10 | 32.40 | 31.84 | 32.08 | 148,968 | -0.20(-0.62%) |
Nov 12, 2015 | 30.03 | 33.57 | 29.23 | 32.28 | 164,935 | -2.20(-6.38%) |
Nov 11, 2015 | 35.15 | 35.15 | 32.63 | 34.48 | 324,411 | +1.06(+3.17%) |
Nov 10, 2015 | 33.70 | 35.17 | 33.06 | 33.42 | 213,074 | -0.48(-1.42%) |
Nov 09, 2015 | 35.00 | 35.49 | 33.63 | 33.90 | 204,896 | -0.89(-2.56%) |
Nov 06, 2015 | 34.45 | 34.99 | 33.94 | 34.79 | 172,521 | +0.16(+0.46%) |
Nov 05, 2015 | 34.44 | 34.99 | 34.00 | 34.63 | 171,205 | +0.13(+0.38%) |
Nov 04, 2015 | 34.23 | 34.99 | 33.95 | 34.50 | 171,263 | +0.50(+1.47%) |
Nov 03, 2015 | 33.86 | 34.37 | 33.67 | 34.00 | 194,673 | +0.20(+0.59%) |