Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.40 | 29.75 | 28.47 | 29.40 | 674,293 | +0.08(+0.29%) |
Jan 28, 2016 | 29.08 | 29.54 | 28.87 | 29.31 | 196,030 | +0.49(+1.69%) |
Jan 27, 2016 | 29.59 | 29.93 | 28.82 | 28.82 | 285,084 | -0.83(-2.81%) |
Jan 26, 2016 | 29.83 | 30.99 | 28.88 | 29.66 | 377,766 | -0.13(-0.42%) |
Jan 25, 2016 | 29.81 | 30.38 | 27.37 | 29.78 | 516,403 | -0.22(-0.73%) |
Jan 22, 2016 | 29.11 | 30.01 | 29.09 | 30.00 | 498,543 | +1.12(+3.87%) |
Jan 21, 2016 | 28.73 | 29.03 | 28.52 | 28.88 | 561,909 | +0.09(+0.32%) |
Jan 20, 2016 | 27.39 | 28.96 | 27.30 | 28.79 | 417,695 | +1.14(+4.11%) |
Jan 19, 2016 | 27.85 | 27.89 | 27.43 | 27.65 | 612,843 | -0.13(-0.45%) |
Jan 15, 2016 | 27.75 | 27.78 | 27.78 | 27.78 | 397,949 | -0.64(-2.25%) |
Jan 14, 2016 | 28.34 | 28.87 | 28.18 | 28.42 | 255,581 | +0.21(+0.75%) |
Jan 13, 2016 | 28.60 | 28.95 | 27.97 | 28.21 | 320,157 | -0.33(-1.15%) |
Jan 12, 2016 | 28.55 | 28.59 | 28.07 | 28.54 | 384,717 | +0.27(+0.95%) |
Jan 11, 2016 | 28.97 | 29.04 | 28.22 | 28.27 | 307,999 | -0.51(-1.78%) |
Jan 08, 2016 | 29.45 | 29.68 | 28.50 | 28.78 | 408,350 | -0.68(-2.31%) |
Jan 07, 2016 | 29.39 | 29.91 | 29.20 | 29.46 | 349,954 | -0.45(-1.49%) |
Jan 06, 2016 | 28.96 | 29.98 | 28.96 | 29.91 | 315,069 | +0.54(+1.83%) |
Jan 05, 2016 | 29.47 | 29.56 | 28.71 | 29.37 | 263,820 | -0.02(-0.06%) |
Jan 04, 2016 | 29.77 | 29.77 | 29.34 | 29.39 | 230,121 | -0.88(-2.92%) |
Dec 31, 2015 | 30.27 | 30.27 | 30.27 | 30.27 | 236,416 | -0.04(-0.14%) |
Dec 30, 2015 | 30.54 | 30.74 | 30.28 | 30.31 | 225,524 | -0.29(-0.96%) |
Dec 29, 2015 | 30.25 | 30.69 | 30.25 | 30.61 | 185,506 | +0.47(+1.56%) |
Dec 28, 2015 | 30.14 | 30.55 | 29.96 | 30.14 | 215,177 | -0.09(-0.31%) |
Dec 24, 2015 | 30.06 | 30.23 | 30.23 | 30.23 | 155,708 | +0.19(+0.62%) |
Dec 23, 2015 | 29.52 | 30.05 | 29.35 | 30.04 | 278,572 | +0.72(+2.47%) |
Dec 22, 2015 | 29.24 | 29.45 | 28.89 | 29.32 | 169,508 | +0.18(+0.61%) |
Dec 21, 2015 | 28.71 | 29.14 | 28.53 | 29.14 | 173,903 | +0.65(+2.27%) |
Dec 18, 2015 | 28.70 | 28.98 | 28.39 | 28.50 | 1,056,698 | -0.45(-1.54%) |
Dec 17, 2015 | 29.77 | 29.79 | 28.89 | 28.94 | 241,067 | -0.83(-2.80%) |
Dec 16, 2015 | 30.08 | 30.14 | 29.01 | 29.77 | 223,188 | -0.06(-0.20%) |
Dec 15, 2015 | 29.25 | 29.87 | 29.11 | 29.83 | 317,456 | +0.62(+2.13%) |
Dec 14, 2015 | 28.84 | 29.23 | 28.68 | 29.21 | 389,719 | +0.46(+1.61%) |
Dec 11, 2015 | 28.55 | 29.12 | 28.35 | 28.75 | 284,959 | -0.25(-0.87%) |
Dec 10, 2015 | 29.04 | 29.36 | 28.90 | 29.00 | 409,931 | +0.04(+0.15%) |
Dec 09, 2015 | 29.01 | 29.34 | 28.86 | 28.96 | 225,869 | -0.08(-0.26%) |
Dec 08, 2015 | 29.29 | 29.36 | 28.66 | 29.03 | 237,827 | -0.55(-1.85%) |
Dec 07, 2015 | 29.88 | 29.93 | 29.38 | 29.58 | 239,735 | -0.15(-0.50%) |
Dec 04, 2015 | 29.47 | 29.85 | 29.45 | 29.73 | 384,042 | +0.25(+0.85%) |
Dec 03, 2015 | 29.94 | 30.18 | 29.39 | 29.48 | 192,536 | -0.33(-1.12%) |
Dec 02, 2015 | 29.85 | 30.00 | 29.73 | 29.81 | 363,710 | -0.12(-0.39%) |
Dec 01, 2015 | 30.04 | 30.15 | 29.10 | 29.93 | 330,001 | +0.02(+0.06%) |
Nov 30, 2015 | 30.10 | 30.47 | 29.72 | 29.91 | 387,213 | -0.22(-0.72%) |
Nov 27, 2015 | 29.92 | 30.24 | 29.90 | 30.13 | 72,126 | +0.18(+0.59%) |
Nov 25, 2015 | 29.97 | 29.95 | 29.95 | 29.95 | 169,739 | -0.06(-0.20%) |
Nov 24, 2015 | 29.69 | 30.08 | 29.67 | 30.01 | 134,277 | +0.09(+0.31%) |
Nov 23, 2015 | 29.82 | 30.00 | 29.38 | 29.92 | 356,269 | +0.18(+0.59%) |
Nov 20, 2015 | 29.63 | 29.99 | 29.55 | 29.74 | 170,903 | +0.20(+0.68%) |
Nov 19, 2015 | 29.69 | 29.97 | 29.39 | 29.54 | 191,922 | -0.23(-0.76%) |
Nov 18, 2015 | 29.89 | 29.95 | 29.54 | 29.77 | 195,741 | -0.05(-0.17%) |
Nov 17, 2015 | 29.28 | 30.04 | 28.98 | 29.82 | 159,258 | +0.00(+0.00%) |
Nov 16, 2015 | 29.57 | 29.85 | 29.47 | 29.82 | 154,921 | +0.17(+0.56%) |
Nov 13, 2015 | 29.28 | 30.00 | 29.03 | 29.65 | 255,833 | +0.19(+0.65%) |
Nov 12, 2015 | 29.57 | 30.05 | 29.40 | 29.46 | 213,596 | -0.49(-1.65%) |
Nov 11, 2015 | 31.10 | 31.11 | 29.94 | 29.95 | 460,414 | -1.11(-3.58%) |
Nov 10, 2015 | 30.90 | 31.19 | 30.57 | 31.07 | 180,863 | -0.08(-0.27%) |
Nov 09, 2015 | 30.92 | 31.23 | 30.63 | 31.15 | 196,048 | +0.13(+0.43%) |
Nov 06, 2015 | 31.44 | 31.62 | 30.54 | 31.02 | 378,848 | -0.74(-2.32%) |
Nov 05, 2015 | 28.32 | 32.52 | 28.07 | 31.75 | 1,127,924 | +3.57(+12.65%) |
Nov 04, 2015 | 28.47 | 28.59 | 28.08 | 28.19 | 251,549 | -0.33(-1.15%) |
Nov 03, 2015 | 28.27 | 28.60 | 28.14 | 28.51 | 218,018 | +0.24(+0.86%) |