Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.80 | 27.85 | 27.76 | 27.81 | 327,074 | +0.08(+0.30%) |
Jan 28, 2016 | 27.69 | 27.76 | 27.66 | 27.73 | 281,776 | +0.15(+0.53%) |
Jan 27, 2016 | 27.62 | 27.76 | 27.58 | 27.59 | 383,735 | -0.05(-0.18%) |
Jan 26, 2016 | 27.56 | 27.72 | 27.52 | 27.64 | 311,793 | +0.18(+0.64%) |
Jan 25, 2016 | 27.59 | 27.64 | 27.46 | 27.46 | 498,837 | -0.30(-1.09%) |
Jan 22, 2016 | 27.47 | 27.76 | 27.47 | 27.76 | 370,680 | +0.39(+1.41%) |
Jan 21, 2016 | 27.26 | 27.52 | 27.20 | 27.38 | 322,698 | +0.12(+0.44%) |
Jan 20, 2016 | 27.27 | 27.45 | 27.08 | 27.26 | 824,992 | -0.25(-0.92%) |
Jan 19, 2016 | 27.56 | 27.71 | 27.42 | 27.51 | 952,241 | -0.10(-0.37%) |
Jan 15, 2016 | 27.41 | 27.61 | 27.61 | 27.61 | 477,860 | -0.20(-0.73%) |
Jan 14, 2016 | 27.74 | 27.81 | 27.60 | 27.81 | 891,604 | +0.05(+0.18%) |
Jan 13, 2016 | 27.90 | 27.93 | 27.72 | 27.76 | 685,662 | -0.18(-0.63%) |
Jan 12, 2016 | 27.92 | 27.99 | 27.81 | 27.94 | 339,281 | +0.06(+0.20%) |
Jan 11, 2016 | 27.93 | 27.99 | 27.83 | 27.88 | 619,873 | -0.02(-0.07%) |
Jan 08, 2016 | 27.97 | 28.00 | 27.86 | 27.90 | 242,668 | -0.03(-0.12%) |
Jan 07, 2016 | 27.86 | 27.94 | 27.86 | 27.94 | 188,595 | -0.10(-0.35%) |
Jan 06, 2016 | 28.02 | 28.07 | 27.95 | 28.04 | 304,106 | +0.00(+0.00%) |
Jan 05, 2016 | 27.97 | 28.08 | 27.97 | 28.04 | 440,396 | +0.01(+0.05%) |
Jan 04, 2016 | 28.04 | 28.04 | 27.93 | 28.02 | 543,128 | -0.10(-0.36%) |
Dec 31, 2015 | 28.08 | 28.12 | 28.12 | 28.12 | 236,872 | -0.03(-0.09%) |
Dec 30, 2015 | 28.06 | 28.17 | 28.04 | 28.15 | 305,172 | +0.07(+0.25%) |
Dec 29, 2015 | 28.01 | 28.12 | 28.01 | 28.08 | 319,546 | +0.12(+0.43%) |
Dec 28, 2015 | 28.00 | 28.03 | 27.93 | 27.96 | 1,367,798 | -0.14(-0.49%) |
Dec 24, 2015 | 28.02 | 28.10 | 28.10 | 28.10 | 187,470 | +0.07(+0.24%) |
Dec 23, 2015 | 27.98 | 28.12 | 27.94 | 28.03 | 711,312 | +0.08(+0.29%) |
Dec 22, 2015 | 27.80 | 27.97 | 27.73 | 27.95 | 988,610 | +0.26(+0.93%) |
Dec 21, 2015 | 27.79 | 27.87 | 27.63 | 27.69 | 1,048,467 | -0.12(-0.43%) |
Dec 18, 2015 | 27.80 | 27.90 | 27.79 | 27.81 | 337,888 | -0.07(-0.25%) |
Dec 17, 2015 | 28.07 | 28.07 | 27.83 | 27.88 | 308,659 | -0.14(-0.52%) |
Dec 16, 2015 | 27.99 | 28.07 | 27.87 | 28.02 | 796,052 | +0.17(+0.61%) |
Dec 15, 2015 | 27.82 | 27.95 | 27.75 | 27.85 | 721,285 | +0.16(+0.57%) |
Dec 14, 2015 | 27.67 | 27.78 | 27.54 | 27.70 | 1,991,343 | -0.16(-0.59%) |
Dec 11, 2015 | 28.19 | 28.19 | 27.70 | 27.86 | 552,728 | -0.36(-1.27%) |
Dec 10, 2015 | 28.32 | 28.36 | 28.22 | 28.22 | 327,458 | -0.08(-0.27%) |
Dec 09, 2015 | 28.32 | 28.42 | 28.14 | 28.29 | 499,520 | -0.02(-0.07%) |
Dec 08, 2015 | 28.38 | 28.45 | 28.27 | 28.31 | 522,591 | -0.21(-0.73%) |
Dec 07, 2015 | 28.58 | 28.60 | 28.50 | 28.52 | 577,911 | -0.08(-0.26%) |
Dec 04, 2015 | 28.56 | 28.65 | 28.53 | 28.60 | 402,964 | +0.03(+0.11%) |
Dec 03, 2015 | 28.68 | 28.71 | 28.53 | 28.56 | 1,137,323 | -0.06(-0.21%) |
Dec 02, 2015 | 28.66 | 28.70 | 28.62 | 28.62 | 394,617 | -0.05(-0.16%) |
Dec 01, 2015 | 28.70 | 28.75 | 28.59 | 28.67 | 406,607 | +0.12(+0.42%) |
Nov 30, 2015 | 28.63 | 28.65 | 28.54 | 28.55 | 297,281 | -0.06(-0.22%) |
Nov 27, 2015 | 28.66 | 28.66 | 28.40 | 28.61 | 324,763 | +0.04(+0.13%) |
Nov 25, 2015 | 28.61 | 28.58 | 28.58 | 28.58 | 271,735 | +0.03(+0.09%) |
Nov 24, 2015 | 28.58 | 28.60 | 28.50 | 28.55 | 552,927 | +0.00(+0.00%) |
Nov 23, 2015 | 28.58 | 28.61 | 28.55 | 28.55 | 454,367 | -0.04(-0.13%) |
Nov 20, 2015 | 28.64 | 28.69 | 28.56 | 28.59 | 336,851 | -0.01(-0.02%) |
Nov 19, 2015 | 28.76 | 28.77 | 28.59 | 28.59 | 374,000 | -0.21(-0.72%) |
Nov 18, 2015 | 28.79 | 28.81 | 28.68 | 28.80 | 348,989 | +0.08(+0.26%) |
Nov 17, 2015 | 28.78 | 28.84 | 28.71 | 28.73 | 416,966 | +0.00(+0.00%) |
Nov 16, 2015 | 28.74 | 28.78 | 28.64 | 28.73 | 384,377 | +0.02(+0.07%) |
Nov 13, 2015 | 28.73 | 28.78 | 28.68 | 28.71 | 694,610 | -0.04(-0.15%) |
Nov 12, 2015 | 28.81 | 28.84 | 28.73 | 28.75 | 338,291 | -0.11(-0.37%) |
Nov 11, 2015 | 28.89 | 28.89 | 28.80 | 28.86 | 157,523 | +0.00(+0.00%) |
Nov 10, 2015 | 28.92 | 28.92 | 28.78 | 28.86 | 414,573 | -0.08(-0.28%) |
Nov 09, 2015 | 29.03 | 29.03 | 28.86 | 28.94 | 334,364 | -0.07(-0.24%) |
Nov 06, 2015 | 29.04 | 29.04 | 28.87 | 29.01 | 178,668 | -0.12(-0.41%) |
Nov 05, 2015 | 29.15 | 29.18 | 29.10 | 29.13 | 207,402 | -0.04(-0.13%) |
Nov 04, 2015 | 29.18 | 29.19 | 29.10 | 29.16 | 225,004 | -0.02(-0.06%) |
Nov 03, 2015 | 29.17 | 29.23 | 29.08 | 29.18 | 3,494,111 | +0.06(+0.19%) |