Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.53 | 28.53 | 28.48 | 28.52 | 258,770 | -0.02(-0.05%) |
Jan 28, 2016 | 28.49 | 28.53 | 28.48 | 28.53 | 79,714 | +0.02(+0.07%) |
Jan 27, 2016 | 28.49 | 28.53 | 28.47 | 28.51 | 84,476 | +0.00(+0.00%) |
Jan 26, 2016 | 28.51 | 28.52 | 28.49 | 28.51 | 276,495 | -0.06(-0.21%) |
Jan 25, 2016 | 28.47 | 28.57 | 28.47 | 28.57 | 165,547 | +0.08(+0.28%) |
Jan 22, 2016 | 28.47 | 28.50 | 28.44 | 28.49 | 77,537 | -0.06(-0.21%) |
Jan 21, 2016 | 28.57 | 28.58 | 28.53 | 28.55 | 185,964 | -0.04(-0.14%) |
Jan 20, 2016 | 28.68 | 28.68 | 28.54 | 28.59 | 282,441 | -0.07(-0.24%) |
Jan 19, 2016 | 28.63 | 28.66 | 28.63 | 28.66 | 77,537 | +0.00(+0.00%) |
Jan 18, 2016 | 28.66 | 28.66 | 28.63 | 28.66 | 64,675 | -0.03(-0.10%) |
Jan 15, 2016 | 28.68 | 28.69 | 28.65 | 28.69 | 173,640 | +0.03(+0.10%) |
Jan 14, 2016 | 28.63 | 28.68 | 28.63 | 28.66 | 123,057 | -0.01(-0.03%) |
Jan 13, 2016 | 28.64 | 28.67 | 28.61 | 28.67 | 216,000 | +0.06(+0.21%) |
Jan 12, 2016 | 28.56 | 28.61 | 28.56 | 28.61 | 105,227 | +0.06(+0.21%) |
Jan 11, 2016 | 28.55 | 28.57 | 28.53 | 28.55 | 77,869 | -0.03(-0.10%) |
Jan 08, 2016 | 28.54 | 28.58 | 28.54 | 28.58 | 45,606 | +0.00(+0.00%) |
Jan 07, 2016 | 28.57 | 28.59 | 28.54 | 28.58 | 367,723 | +0.03(+0.11%) |
Jan 06, 2016 | 28.57 | 28.58 | 28.53 | 28.55 | 124,085 | -0.01(-0.04%) |
Jan 05, 2016 | 28.50 | 28.56 | 28.50 | 28.56 | 61,082 | +0.06(+0.21%) |
Jan 04, 2016 | 28.55 | 28.55 | 28.50 | 28.50 | 57,999 | +0.00(+0.00%) |
Dec 31, 2015 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 28.51 | 28.51 | 28.48 | 28.50 | 41,874 | -0.02(-0.07%) |
Dec 29, 2015 | 28.52 | 28.53 | 28.49 | 28.52 | 32,529 | -0.09(-0.31%) |
Dec 24, 2015 | 28.61 | 28.61 | 28.61 | 0 | +0.05(+0.18%) | |
Dec 23, 2015 | 28.53 | 28.57 | 28.52 | 28.56 | 231,673 | +0.02(+0.07%) |
Dec 22, 2015 | 28.53 | 28.56 | 28.52 | 28.54 | 71,075 | -0.02(-0.07%) |
Dec 21, 2015 | 28.54 | 28.57 | 28.54 | 28.56 | 166,624 | +0.03(+0.11%) |
Dec 18, 2015 | 28.53 | 28.56 | 28.53 | 28.53 | 85,928 | -0.01(-0.04%) |
Dec 17, 2015 | 28.49 | 28.54 | 28.49 | 28.54 | 86,504 | +0.04(+0.14%) |
Dec 16, 2015 | 28.50 | 28.52 | 28.48 | 28.50 | 71,350 | -0.04(-0.14%) |
Dec 15, 2015 | 28.52 | 28.54 | 28.50 | 28.54 | 145,753 | +0.03(+0.11%) |
Dec 14, 2015 | 28.56 | 28.57 | 28.51 | 28.51 | 86,143 | -0.05(-0.18%) |
Dec 11, 2015 | 28.53 | 28.57 | 28.53 | 28.56 | 105,428 | +0.03(+0.11%) |
Dec 10, 2015 | 28.53 | 28.53 | 28.50 | 28.53 | 62,166 | +0.03(+0.11%) |
Dec 09, 2015 | 28.50 | 28.51 | 28.48 | 28.50 | 52,888 | -0.02(-0.07%) |
Dec 08, 2015 | 28.51 | 28.52 | 28.48 | 28.52 | 119,190 | +0.06(+0.21%) |
Dec 07, 2015 | 28.44 | 28.47 | 28.44 | 28.46 | 109,677 | +0.03(+0.11%) |
Dec 04, 2015 | 28.42 | 28.47 | 28.42 | 28.43 | 98,417 | -0.01(-0.04%) |
Dec 03, 2015 | 28.45 | 28.45 | 28.40 | 28.44 | 100,488 | -0.04(-0.14%) |
Dec 02, 2015 | 28.47 | 28.48 | 28.44 | 28.48 | 116,744 | +0.02(+0.07%) |
Dec 01, 2015 | 28.46 | 28.48 | 28.44 | 28.46 | 209,949 | +0.01(+0.04%) |
Nov 30, 2015 | 28.43 | 28.46 | 28.43 | 28.45 | 74,038 | +0.00(+0.00%) |
Nov 27, 2015 | 28.44 | 28.47 | 28.44 | 28.45 | 41,628 | +0.00(+0.00%) |
Nov 26, 2015 | 28.44 | 28.47 | 28.43 | 28.45 | 50,989 | -0.01(-0.04%) |
Nov 25, 2015 | 28.45 | 28.47 | 28.45 | 28.46 | 57,334 | -0.01(-0.04%) |
Nov 24, 2015 | 28.43 | 28.47 | 28.43 | 28.47 | 40,047 | +0.02(+0.07%) |
Nov 23, 2015 | 28.46 | 28.45 | 52,046 | -0.06(-0.21%) | ||
Nov 20, 2015 | 28.52 | 28.53 | 28.49 | 28.51 | 64,283 | +0.00(+0.00%) |
Nov 19, 2015 | 28.51 | 28.51 | 28.47 | 28.51 | 86,817 | +0.02(+0.07%) |
Nov 18, 2015 | 28.49 | 28.50 | 28.46 | 28.49 | 39,793 | -0.02(-0.07%) |
Nov 17, 2015 | 28.49 | 28.51 | 28.47 | 28.51 | 83,634 | +0.02(+0.07%) |
Nov 16, 2015 | 28.50 | 28.52 | 28.47 | 28.49 | 70,496 | -0.02(-0.07%) |
Nov 13, 2015 | 28.46 | 28.51 | 28.46 | 28.51 | 38,295 | +0.05(+0.18%) |
Nov 12, 2015 | 28.47 | 28.49 | 28.44 | 28.46 | 142,603 | +0.06(+0.21%) |
Nov 11, 2015 | 28.44 | 28.47 | 28.40 | 28.40 | 26,347 | -0.09(-0.32%) |
Nov 10, 2015 | 28.45 | 28.49 | 28.44 | 28.49 | 137,506 | +0.04(+0.14%) |
Nov 09, 2015 | 28.44 | 28.46 | 28.43 | 28.45 | 128,714 | +0.01(+0.04%) |
Nov 06, 2015 | 28.44 | 28.46 | 28.43 | 28.44 | 47,350 | -0.05(-0.18%) |
Nov 05, 2015 | 28.47 | 28.49 | 28.44 | 28.49 | 69,161 | +0.01(+0.04%) |
Nov 04, 2015 | 28.48 | 28.51 | 28.47 | 28.48 | 184,279 | -0.02(-0.07%) |
Nov 03, 2015 | 28.51 | 28.51 | 28.50 | 28.50 | 43,884 | -0.03(-0.11%) |