Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.16 | 30.73 | 29.16 | 30.56 | 416,792 | +1.40(+4.79%) |
Jan 28, 2016 | 29.41 | 29.61 | 28.96 | 29.16 | 232,527 | +0.16(+0.56%) |
Jan 27, 2016 | 29.38 | 29.40 | 28.66 | 29.00 | 363,766 | -0.42(-1.42%) |
Jan 26, 2016 | 28.63 | 29.49 | 28.55 | 29.42 | 316,565 | +0.86(+3.03%) |
Jan 25, 2016 | 28.51 | 29.20 | 28.12 | 28.56 | 366,538 | -0.13(-0.46%) |
Jan 22, 2016 | 28.68 | 28.71 | 27.90 | 28.69 | 330,616 | +0.08(+0.27%) |
Jan 21, 2016 | 28.29 | 29.18 | 28.12 | 28.61 | 312,313 | +0.45(+1.59%) |
Jan 20, 2016 | 27.02 | 28.53 | 26.83 | 28.17 | 387,640 | +0.69(+2.53%) |
Jan 19, 2016 | 28.51 | 28.54 | 26.99 | 27.47 | 370,654 | -0.84(-2.95%) |
Jan 15, 2016 | 27.44 | 28.31 | 28.31 | 28.31 | 617,388 | +0.18(+0.64%) |
Jan 14, 2016 | 27.91 | 28.59 | 27.03 | 28.13 | 343,989 | +0.31(+1.13%) |
Jan 13, 2016 | 28.80 | 29.08 | 27.51 | 27.82 | 292,283 | -0.95(-3.30%) |
Jan 12, 2016 | 28.83 | 28.92 | 27.85 | 28.77 | 593,228 | +0.34(+1.20%) |
Jan 11, 2016 | 28.07 | 28.59 | 27.57 | 28.42 | 439,985 | +0.57(+2.05%) |
Jan 08, 2016 | 28.96 | 29.37 | 27.81 | 27.85 | 522,932 | -1.03(-3.55%) |
Jan 07, 2016 | 27.51 | 29.09 | 27.27 | 28.88 | 425,934 | +0.70(+2.50%) |
Jan 06, 2016 | 29.03 | 29.20 | 28.02 | 28.18 | 474,911 | -1.14(-3.89%) |
Jan 05, 2016 | 28.92 | 29.52 | 28.58 | 29.32 | 617,191 | +0.49(+1.71%) |
Jan 04, 2016 | 28.24 | 29.16 | 28.05 | 28.82 | 623,977 | +0.09(+0.30%) |
Dec 31, 2015 | 29.10 | 28.74 | 28.74 | 28.74 | 316,323 | -0.40(-1.37%) |
Dec 30, 2015 | 29.29 | 29.54 | 28.78 | 29.14 | 200,886 | -0.14(-0.49%) |
Dec 29, 2015 | 29.31 | 29.57 | 29.09 | 29.28 | 166,769 | +0.25(+0.85%) |
Dec 28, 2015 | 29.45 | 29.82 | 28.99 | 29.03 | 243,421 | -0.48(-1.64%) |
Dec 24, 2015 | 29.93 | 29.52 | 29.52 | 29.52 | 138,799 | -0.34(-1.15%) |
Dec 23, 2015 | 29.74 | 30.23 | 29.47 | 29.86 | 456,299 | +0.28(+0.93%) |
Dec 22, 2015 | 29.21 | 29.76 | 28.77 | 29.58 | 318,435 | +0.54(+1.87%) |
Dec 21, 2015 | 29.73 | 30.17 | 28.76 | 29.04 | 519,291 | -0.45(-1.51%) |
Dec 18, 2015 | 29.24 | 29.52 | 28.74 | 29.49 | 1,589,023 | -0.17(-0.58%) |
Dec 17, 2015 | 29.99 | 29.99 | 29.31 | 29.66 | 783,533 | -0.32(-1.08%) |
Dec 16, 2015 | 29.37 | 30.05 | 29.16 | 29.98 | 467,546 | +0.75(+2.57%) |
Dec 15, 2015 | 29.17 | 29.92 | 29.07 | 29.23 | 402,211 | +0.32(+1.12%) |
Dec 14, 2015 | 29.18 | 29.38 | 28.64 | 28.91 | 541,331 | -0.18(-0.62%) |
Dec 11, 2015 | 29.16 | 29.38 | 28.48 | 29.09 | 600,205 | -0.56(-1.89%) |
Dec 10, 2015 | 30.28 | 30.63 | 29.57 | 29.65 | 450,525 | -0.69(-2.29%) |
Dec 09, 2015 | 30.30 | 31.48 | 29.97 | 30.34 | 764,554 | +0.05(+0.16%) |
Dec 08, 2015 | 29.61 | 30.32 | 29.35 | 30.30 | 484,757 | +0.54(+1.82%) |
Dec 07, 2015 | 30.01 | 30.01 | 29.34 | 29.75 | 342,953 | -0.29(-0.98%) |
Dec 04, 2015 | 29.66 | 30.40 | 29.40 | 30.05 | 262,333 | +0.38(+1.28%) |
Dec 03, 2015 | 31.05 | 31.05 | 29.36 | 29.67 | 440,524 | -1.09(-3.55%) |
Dec 02, 2015 | 30.75 | 31.15 | 30.62 | 30.76 | 307,718 | +0.01(+0.03%) |
Dec 01, 2015 | 31.37 | 31.37 | 30.22 | 30.75 | 383,011 | -0.43(-1.37%) |
Nov 30, 2015 | 32.02 | 32.55 | 30.71 | 31.18 | 976,830 | -0.75(-2.35%) |
Nov 27, 2015 | 32.47 | 32.47 | 31.90 | 31.93 | 190,680 | -0.40(-1.23%) |
Nov 25, 2015 | 32.20 | 32.33 | 32.33 | 32.33 | 494,900 | +0.35(+1.10%) |
Nov 24, 2015 | 32.38 | 32.79 | 31.75 | 31.98 | 632,151 | -0.44(-1.35%) |
Nov 23, 2015 | 31.96 | 32.75 | 30.30 | 32.41 | 1,986,007 | +0.77(+2.43%) |
Nov 20, 2015 | 31.75 | 34.10 | 27.90 | 31.64 | 6,562,979 | +4.42(+16.23%) |
Nov 19, 2015 | 27.82 | 28.21 | 26.77 | 27.23 | 1,342,604 | -0.85(-3.01%) |
Nov 18, 2015 | 27.16 | 28.28 | 26.42 | 28.07 | 953,289 | +0.65(+2.36%) |
Nov 17, 2015 | 26.34 | 27.99 | 26.21 | 27.43 | 1,641,130 | -1.40(-4.85%) |
Nov 16, 2015 | 28.09 | 28.88 | 27.12 | 28.82 | 876,461 | +0.46(+1.61%) |
Nov 13, 2015 | 29.46 | 29.60 | 27.89 | 28.37 | 1,929,313 | -1.47(-4.94%) |
Nov 12, 2015 | 30.25 | 31.07 | 29.21 | 29.84 | 1,581,886 | -0.67(-2.21%) |
Nov 11, 2015 | 31.96 | 32.02 | 30.21 | 30.51 | 1,287,938 | -1.56(-4.86%) |
Nov 10, 2015 | 31.52 | 32.08 | 31.17 | 32.07 | 996,562 | +0.18(+0.57%) |
Nov 09, 2015 | 32.25 | 32.45 | 31.44 | 31.89 | 477,964 | -0.59(-1.81%) |
Nov 06, 2015 | 32.67 | 32.70 | 32.14 | 32.48 | 487,892 | -0.13(-0.41%) |
Nov 05, 2015 | 32.14 | 32.77 | 31.56 | 32.61 | 580,727 | +0.53(+1.66%) |
Nov 04, 2015 | 32.83 | 32.95 | 31.84 | 32.08 | 1,018,748 | -0.87(-2.65%) |
Nov 03, 2015 | 32.36 | 33.17 | 32.36 | 32.96 | 433,863 | +0.51(+1.58%) |