Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.16 | 28.48 | 27.16 | 28.47 | 205,016 | +1.40(+5.18%) |
Jan 28, 2016 | 27.68 | 27.87 | 26.99 | 27.07 | 108,000 | -0.54(-1.97%) |
Jan 27, 2016 | 28.00 | 28.32 | 27.41 | 27.61 | 66,265 | -0.46(-1.65%) |
Jan 26, 2016 | 27.54 | 28.35 | 25.01 | 28.07 | 92,211 | +0.69(+2.52%) |
Jan 25, 2016 | 27.71 | 27.86 | 27.32 | 27.38 | 120,704 | -0.39(-1.40%) |
Jan 22, 2016 | 27.88 | 28.15 | 27.49 | 27.77 | 141,719 | +0.28(+1.03%) |
Jan 21, 2016 | 27.38 | 27.74 | 27.17 | 27.49 | 162,679 | +0.13(+0.47%) |
Jan 20, 2016 | 26.88 | 27.62 | 26.08 | 27.36 | 193,668 | +0.15(+0.54%) |
Jan 19, 2016 | 28.20 | 28.31 | 26.90 | 27.21 | 187,775 | -0.66(-2.36%) |
Jan 15, 2016 | 28.22 | 27.87 | 27.87 | 27.87 | 203,610 | -0.53(-1.86%) |
Jan 14, 2016 | 28.35 | 28.78 | 28.01 | 28.40 | 118,502 | +0.22(+0.78%) |
Jan 13, 2016 | 28.80 | 28.96 | 27.89 | 28.18 | 231,845 | -0.53(-1.86%) |
Jan 12, 2016 | 28.81 | 29.17 | 28.21 | 28.71 | 181,157 | +0.07(+0.25%) |
Jan 11, 2016 | 28.61 | 29.04 | 28.25 | 28.64 | 260,715 | +0.11(+0.37%) |
Jan 08, 2016 | 29.17 | 29.50 | 28.40 | 28.53 | 244,188 | -0.55(-1.89%) |
Jan 07, 2016 | 29.58 | 30.01 | 28.41 | 29.08 | 215,242 | -1.03(-3.42%) |
Jan 06, 2016 | 30.26 | 30.96 | 29.59 | 30.11 | 263,018 | -0.64(-2.08%) |
Jan 05, 2016 | 31.30 | 31.43 | 30.16 | 30.75 | 285,677 | -0.71(-2.27%) |
Jan 04, 2016 | 31.28 | 31.99 | 30.79 | 31.47 | 211,566 | -0.23(-0.72%) |
Dec 31, 2015 | 30.91 | 31.69 | 31.69 | 31.69 | 482,987 | +0.60(+1.93%) |
Dec 30, 2015 | 31.20 | 31.35 | 30.88 | 31.09 | 130,348 | -0.16(-0.52%) |
Dec 29, 2015 | 31.00 | 31.47 | 30.75 | 31.26 | 88,298 | +0.36(+1.15%) |
Dec 28, 2015 | 31.07 | 31.31 | 30.45 | 30.90 | 159,289 | -0.38(-1.22%) |
Dec 24, 2015 | 31.11 | 31.28 | 31.28 | 31.28 | 71,078 | +0.22(+0.70%) |
Dec 23, 2015 | 30.39 | 31.47 | 30.39 | 31.06 | 168,837 | +0.77(+2.54%) |
Dec 22, 2015 | 30.15 | 30.47 | 30.10 | 30.29 | 132,854 | +0.32(+1.08%) |
Dec 21, 2015 | 29.93 | 30.17 | 29.65 | 29.97 | 137,705 | +0.10(+0.33%) |
Dec 18, 2015 | 29.67 | 30.07 | 29.48 | 29.87 | 345,078 | -0.02(-0.05%) |
Dec 17, 2015 | 30.63 | 30.72 | 29.88 | 29.89 | 158,963 | -0.62(-2.05%) |
Dec 16, 2015 | 30.14 | 30.77 | 30.14 | 30.51 | 96,482 | +0.52(+1.73%) |
Dec 15, 2015 | 29.76 | 30.36 | 29.76 | 29.99 | 102,651 | +0.31(+1.04%) |
Dec 14, 2015 | 30.19 | 30.53 | 29.47 | 29.68 | 175,817 | -0.46(-1.53%) |
Dec 11, 2015 | 30.53 | 30.79 | 30.03 | 30.15 | 126,462 | -0.68(-2.21%) |
Dec 10, 2015 | 30.47 | 31.30 | 30.24 | 30.83 | 237,647 | +0.34(+1.12%) |
Dec 09, 2015 | 30.63 | 31.22 | 30.16 | 30.49 | 83,768 | -0.18(-0.58%) |
Dec 08, 2015 | 30.92 | 31.08 | 30.32 | 30.66 | 122,104 | -0.53(-1.69%) |
Dec 07, 2015 | 31.00 | 31.21 | 30.67 | 31.19 | 167,894 | +0.04(+0.13%) |
Dec 04, 2015 | 31.00 | 31.37 | 30.82 | 31.15 | 85,213 | +0.19(+0.63%) |
Dec 03, 2015 | 31.19 | 31.67 | 30.83 | 30.96 | 93,136 | -0.20(-0.65%) |
Dec 02, 2015 | 30.97 | 31.67 | 30.10 | 31.16 | 148,009 | +0.40(+1.29%) |
Dec 01, 2015 | 31.76 | 31.94 | 30.64 | 30.76 | 294,355 | -0.93(-2.94%) |
Nov 30, 2015 | 31.80 | 32.00 | 31.59 | 31.69 | 88,790 | -0.08(-0.25%) |
Nov 27, 2015 | 31.60 | 31.83 | 31.25 | 31.77 | 113,482 | +0.22(+0.69%) |
Nov 25, 2015 | 31.39 | 31.56 | 31.56 | 31.56 | 80,456 | +0.16(+0.52%) |
Nov 24, 2015 | 31.28 | 31.52 | 29.98 | 31.39 | 126,261 | -0.11(-0.33%) |
Nov 23, 2015 | 31.90 | 32.27 | 31.47 | 31.50 | 115,697 | -0.45(-1.40%) |
Nov 20, 2015 | 32.04 | 32.30 | 31.94 | 31.94 | 142,309 | -0.05(-0.15%) |
Nov 19, 2015 | 32.80 | 32.82 | 31.93 | 31.99 | 115,475 | -0.72(-2.20%) |
Nov 18, 2015 | 32.46 | 32.80 | 32.21 | 32.71 | 78,893 | +0.42(+1.30%) |
Nov 17, 2015 | 32.82 | 32.98 | 31.81 | 32.29 | 93,338 | -0.55(-1.68%) |
Nov 16, 2015 | 32.25 | 33.10 | 31.03 | 32.84 | 112,011 | +0.65(+2.01%) |
Nov 13, 2015 | 32.63 | 32.70 | 32.10 | 32.20 | 100,981 | -0.57(-1.73%) |
Nov 12, 2015 | 33.48 | 33.95 | 32.71 | 32.76 | 130,936 | -0.92(-2.72%) |
Nov 11, 2015 | 34.05 | 34.52 | 33.64 | 33.68 | 126,561 | -0.45(-1.31%) |
Nov 10, 2015 | 34.64 | 34.76 | 33.79 | 34.12 | 138,947 | -0.47(-1.36%) |
Nov 09, 2015 | 36.49 | 36.52 | 34.23 | 34.59 | 271,382 | -2.12(-5.76%) |
Nov 06, 2015 | 36.35 | 36.99 | 35.73 | 36.71 | 151,499 | -0.48(-1.29%) |
Nov 05, 2015 | 37.40 | 37.45 | 36.65 | 37.19 | 100,314 | -0.18(-0.48%) |
Nov 04, 2015 | 37.63 | 37.99 | 37.22 | 37.37 | 86,262 | -0.23(-0.60%) |
Nov 03, 2015 | 37.00 | 37.82 | 36.82 | 37.59 | 114,592 | +0.60(+1.62%) |