Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.64 | 27.69 | 27.60 | 27.66 | 328,936 | +0.08(+0.30%) |
Jan 28, 2016 | 27.54 | 27.60 | 27.50 | 27.57 | 283,380 | +0.14(+0.53%) |
Jan 27, 2016 | 27.47 | 27.61 | 27.42 | 27.43 | 385,920 | -0.05(-0.18%) |
Jan 26, 2016 | 27.41 | 27.57 | 27.37 | 27.48 | 313,568 | +0.18(+0.64%) |
Jan 25, 2016 | 27.44 | 27.48 | 27.30 | 27.30 | 501,676 | -0.30(-1.09%) |
Jan 22, 2016 | 27.31 | 27.61 | 27.31 | 27.61 | 372,790 | +0.38(+1.41%) |
Jan 21, 2016 | 27.10 | 27.36 | 27.04 | 27.22 | 324,535 | +0.12(+0.44%) |
Jan 20, 2016 | 27.12 | 27.29 | 26.92 | 27.10 | 829,688 | -0.25(-0.92%) |
Jan 19, 2016 | 27.41 | 27.56 | 27.26 | 27.36 | 957,661 | -0.10(-0.37%) |
Jan 15, 2016 | 27.25 | 27.46 | 27.46 | 27.46 | 480,580 | -0.20(-0.73%) |
Jan 14, 2016 | 27.58 | 27.66 | 27.44 | 27.66 | 896,679 | +0.05(+0.18%) |
Jan 13, 2016 | 27.74 | 27.77 | 27.56 | 27.61 | 689,565 | -0.18(-0.63%) |
Jan 12, 2016 | 27.76 | 27.83 | 27.65 | 27.78 | 341,212 | +0.06(+0.20%) |
Jan 11, 2016 | 27.78 | 27.83 | 27.68 | 27.73 | 623,401 | -0.02(-0.07%) |
Jan 08, 2016 | 27.81 | 27.84 | 27.70 | 27.74 | 244,050 | -0.03(-0.12%) |
Jan 07, 2016 | 27.70 | 27.79 | 27.70 | 27.78 | 189,668 | -0.10(-0.35%) |
Jan 06, 2016 | 27.86 | 27.91 | 27.79 | 27.88 | 305,837 | +0.00(+0.00%) |
Jan 05, 2016 | 27.81 | 27.92 | 27.81 | 27.88 | 442,903 | +0.01(+0.05%) |
Jan 04, 2016 | 27.88 | 27.88 | 27.77 | 27.86 | 546,220 | -0.10(-0.36%) |
Dec 31, 2015 | 27.92 | 27.96 | 27.96 | 27.96 | 238,220 | -0.03(-0.09%) |
Dec 30, 2015 | 27.90 | 28.01 | 27.88 | 27.99 | 306,909 | +0.07(+0.25%) |
Dec 29, 2015 | 27.85 | 27.96 | 27.85 | 27.92 | 321,365 | +0.12(+0.43%) |
Dec 28, 2015 | 27.84 | 27.87 | 27.77 | 27.80 | 1,375,584 | -0.14(-0.49%) |
Dec 24, 2015 | 27.86 | 27.94 | 27.94 | 27.94 | 188,538 | +0.07(+0.24%) |
Dec 23, 2015 | 27.82 | 27.97 | 27.78 | 27.87 | 715,361 | +0.08(+0.29%) |
Dec 22, 2015 | 27.65 | 27.81 | 27.57 | 27.79 | 994,237 | +0.26(+0.93%) |
Dec 21, 2015 | 27.63 | 27.72 | 27.48 | 27.53 | 1,054,436 | -0.12(-0.43%) |
Dec 18, 2015 | 27.64 | 27.74 | 27.63 | 27.65 | 339,812 | -0.07(-0.25%) |
Dec 17, 2015 | 27.92 | 27.92 | 27.67 | 27.72 | 310,416 | -0.14(-0.52%) |
Dec 16, 2015 | 27.83 | 27.91 | 27.72 | 27.87 | 800,583 | +0.17(+0.61%) |
Dec 15, 2015 | 27.67 | 27.79 | 27.60 | 27.70 | 725,391 | +0.16(+0.57%) |
Dec 14, 2015 | 27.51 | 27.63 | 27.38 | 27.54 | 2,002,679 | -0.16(-0.59%) |
Dec 11, 2015 | 28.03 | 28.03 | 27.54 | 27.70 | 555,875 | -0.36(-1.27%) |
Dec 10, 2015 | 28.16 | 28.20 | 28.06 | 28.06 | 329,322 | -0.08(-0.27%) |
Dec 09, 2015 | 28.16 | 28.26 | 27.98 | 28.13 | 502,364 | -0.02(-0.07%) |
Dec 08, 2015 | 28.22 | 28.29 | 28.11 | 28.15 | 525,566 | -0.21(-0.73%) |
Dec 07, 2015 | 28.42 | 28.43 | 28.33 | 28.36 | 581,201 | -0.08(-0.26%) |
Dec 04, 2015 | 28.40 | 28.48 | 28.37 | 28.43 | 405,258 | +0.03(+0.11%) |
Dec 03, 2015 | 28.52 | 28.55 | 28.37 | 28.40 | 1,143,797 | -0.06(-0.21%) |
Dec 02, 2015 | 28.50 | 28.54 | 28.46 | 28.46 | 396,864 | -0.05(-0.16%) |
Dec 01, 2015 | 28.54 | 28.58 | 28.43 | 28.51 | 408,922 | +0.12(+0.42%) |
Nov 30, 2015 | 28.46 | 28.49 | 28.38 | 28.39 | 298,974 | -0.06(-0.22%) |
Nov 27, 2015 | 28.49 | 28.49 | 28.24 | 28.45 | 326,612 | +0.04(+0.13%) |
Nov 25, 2015 | 28.45 | 28.41 | 28.41 | 28.41 | 273,282 | +0.02(+0.09%) |
Nov 24, 2015 | 28.41 | 28.43 | 28.34 | 28.39 | 556,075 | +0.00(+0.00%) |
Nov 23, 2015 | 28.42 | 28.45 | 28.39 | 28.39 | 456,954 | -0.04(-0.13%) |
Nov 20, 2015 | 28.48 | 28.53 | 28.40 | 28.43 | 338,769 | -0.01(-0.02%) |
Nov 19, 2015 | 28.60 | 28.61 | 28.43 | 28.43 | 376,129 | -0.21(-0.72%) |
Nov 18, 2015 | 28.63 | 28.64 | 28.52 | 28.64 | 350,976 | +0.07(+0.26%) |
Nov 17, 2015 | 28.61 | 28.68 | 28.55 | 28.56 | 419,340 | +0.00(+0.00%) |
Nov 16, 2015 | 28.58 | 28.61 | 28.48 | 28.56 | 386,565 | +0.02(+0.07%) |
Nov 13, 2015 | 28.57 | 28.62 | 28.52 | 28.54 | 698,564 | -0.04(-0.15%) |
Nov 12, 2015 | 28.65 | 28.68 | 28.56 | 28.59 | 340,217 | -0.11(-0.37%) |
Nov 11, 2015 | 28.73 | 28.73 | 28.64 | 28.69 | 158,420 | +0.00(+0.00%) |
Nov 10, 2015 | 28.76 | 28.76 | 28.61 | 28.69 | 416,933 | -0.08(-0.28%) |
Nov 09, 2015 | 28.87 | 28.87 | 28.69 | 28.77 | 336,268 | -0.07(-0.24%) |
Nov 06, 2015 | 28.87 | 28.87 | 28.71 | 28.84 | 179,685 | -0.12(-0.41%) |
Nov 05, 2015 | 28.99 | 29.01 | 28.93 | 28.96 | 208,583 | -0.04(-0.13%) |
Nov 04, 2015 | 29.02 | 29.02 | 28.94 | 29.00 | 226,284 | -0.02(-0.06%) |
Nov 03, 2015 | 29.01 | 29.06 | 28.92 | 29.02 | 3,514,001 | +0.06(+0.19%) |