Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.94 | 28.42 | 27.69 | 28.42 | 994,878 | +0.67(+2.41%) |
Jan 28, 2016 | 28.42 | 28.56 | 27.64 | 27.75 | 710,227 | -0.24(-0.86%) |
Jan 27, 2016 | 27.81 | 28.39 | 27.65 | 27.99 | 534,682 | +0.10(+0.36%) |
Jan 26, 2016 | 27.53 | 28.06 | 27.48 | 27.89 | 813,065 | +0.63(+2.31%) |
Jan 25, 2016 | 30.00 | 30.15 | 27.11 | 27.26 | 1,554,834 | -3.31(-10.83%) |
Jan 22, 2016 | 29.89 | 30.67 | 29.78 | 30.57 | 1,719,925 | +1.41(+4.84%) |
Jan 21, 2016 | 28.74 | 29.69 | 28.44 | 29.16 | 1,054,117 | +0.60(+2.10%) |
Jan 20, 2016 | 26.80 | 28.68 | 26.29 | 28.56 | 1,072,406 | +1.29(+4.73%) |
Jan 19, 2016 | 27.71 | 27.74 | 26.78 | 27.27 | 1,116,396 | -0.08(-0.29%) |
Jan 15, 2016 | 27.25 | 27.35 | 27.35 | 27.35 | 1,319,000 | -0.68(-2.43%) |
Jan 14, 2016 | 28.93 | 28.93 | 27.99 | 28.03 | 813,764 | -0.71(-2.47%) |
Jan 13, 2016 | 30.20 | 30.71 | 28.67 | 28.74 | 977,333 | -1.46(-4.83%) |
Jan 12, 2016 | 29.28 | 30.23 | 29.24 | 30.20 | 1,717,597 | +1.16(+3.99%) |
Jan 11, 2016 | 28.19 | 29.28 | 28.10 | 29.04 | 1,444,975 | +1.04(+3.71%) |
Jan 08, 2016 | 28.25 | 28.53 | 27.85 | 28.00 | 1,157,242 | -0.03(-0.11%) |
Jan 07, 2016 | 28.00 | 28.30 | 27.79 | 28.03 | 861,985 | -0.55(-1.92%) |
Jan 06, 2016 | 28.20 | 28.89 | 28.13 | 28.58 | 659,689 | -0.06(-0.21%) |
Jan 05, 2016 | 29.03 | 29.03 | 28.34 | 28.64 | 626,978 | -0.27(-0.93%) |
Jan 04, 2016 | 29.28 | 29.51 | 28.43 | 28.91 | 802,921 | -0.86(-2.89%) |
Dec 31, 2015 | 30.50 | 29.77 | 29.77 | 29.77 | 771,200 | -0.79(-2.59%) |
Dec 30, 2015 | 30.54 | 30.94 | 30.46 | 30.56 | 374,879 | -0.33(-1.07%) |
Dec 29, 2015 | 30.54 | 31.00 | 30.54 | 30.89 | 380,883 | +0.50(+1.65%) |
Dec 28, 2015 | 30.80 | 30.90 | 30.34 | 30.39 | 415,496 | -0.47(-1.52%) |
Dec 24, 2015 | 30.34 | 30.86 | 30.86 | 30.86 | 177,100 | +0.46(+1.51%) |
Dec 23, 2015 | 29.57 | 30.42 | 29.57 | 30.40 | 489,547 | +0.91(+3.09%) |
Dec 22, 2015 | 29.02 | 29.66 | 28.82 | 29.49 | 361,761 | +0.57(+1.97%) |
Dec 21, 2015 | 28.77 | 29.25 | 28.58 | 28.92 | 565,552 | +0.46(+1.62%) |
Dec 18, 2015 | 28.92 | 29.11 | 28.45 | 28.46 | 1,300,602 | -0.68(-2.33%) |
Dec 17, 2015 | 29.97 | 30.13 | 29.09 | 29.14 | 782,039 | -0.82(-2.74%) |
Dec 16, 2015 | 29.81 | 30.15 | 29.61 | 29.96 | 699,636 | +0.14(+0.47%) |
Dec 15, 2015 | 30.54 | 30.61 | 29.77 | 29.82 | 1,080,695 | -0.56(-1.84%) |
Dec 14, 2015 | 30.86 | 30.99 | 30.20 | 30.38 | 849,901 | -0.42(-1.36%) |
Dec 11, 2015 | 30.54 | 31.12 | 30.37 | 30.80 | 844,832 | -0.17(-0.55%) |
Dec 10, 2015 | 30.08 | 31.00 | 30.02 | 30.97 | 474,657 | +0.77(+2.55%) |
Dec 09, 2015 | 30.24 | 30.56 | 29.83 | 30.20 | 892,767 | -0.10(-0.33%) |
Dec 08, 2015 | 31.10 | 31.10 | 30.27 | 30.30 | 859,858 | -1.16(-3.69%) |
Dec 07, 2015 | 31.24 | 31.60 | 30.58 | 31.46 | 927,672 | +0.12(+0.38%) |
Dec 04, 2015 | 31.45 | 31.63 | 31.03 | 31.34 | 857,701 | -0.10(-0.32%) |
Dec 03, 2015 | 31.95 | 31.97 | 31.12 | 31.44 | 1,099,278 | -0.48(-1.50%) |
Dec 02, 2015 | 32.39 | 32.58 | 31.67 | 31.92 | 802,645 | -0.61(-1.88%) |
Dec 01, 2015 | 32.19 | 32.59 | 31.91 | 32.53 | 1,103,172 | +0.43(+1.34%) |
Nov 30, 2015 | 31.57 | 32.28 | 31.32 | 32.10 | 753,999 | +0.52(+1.65%) |
Nov 27, 2015 | 31.46 | 31.73 | 30.99 | 31.58 | 331,097 | -0.07(-0.22%) |
Nov 25, 2015 | 30.94 | 31.65 | 31.65 | 31.65 | 613,500 | +0.62(+2.00%) |
Nov 24, 2015 | 29.96 | 31.25 | 29.95 | 31.03 | 810,352 | +0.86(+2.85%) |
Nov 23, 2015 | 30.29 | 30.44 | 29.90 | 30.17 | 570,072 | -0.13(-0.43%) |
Nov 20, 2015 | 30.39 | 30.79 | 30.17 | 30.30 | 521,471 | +0.15(+0.50%) |
Nov 19, 2015 | 30.05 | 30.42 | 29.71 | 30.15 | 453,158 | +0.08(+0.27%) |
Nov 18, 2015 | 30.34 | 30.55 | 29.79 | 30.07 | 409,779 | -0.24(-0.79%) |
Nov 17, 2015 | 30.11 | 31.06 | 29.93 | 30.31 | 810,101 | +0.24(+0.80%) |
Nov 16, 2015 | 29.65 | 30.19 | 29.41 | 30.07 | 578,286 | +0.37(+1.25%) |
Nov 13, 2015 | 28.72 | 29.73 | 28.41 | 29.70 | 947,288 | +0.84(+2.91%) |
Nov 12, 2015 | 29.29 | 29.46 | 28.81 | 28.86 | 667,458 | -0.72(-2.43%) |
Nov 11, 2015 | 30.35 | 30.35 | 29.57 | 29.58 | 611,340 | -0.78(-2.57%) |
Nov 10, 2015 | 30.18 | 30.70 | 29.91 | 30.36 | 419,675 | +0.03(+0.10%) |
Nov 09, 2015 | 30.73 | 30.89 | 29.80 | 30.33 | 615,844 | -0.52(-1.69%) |
Nov 06, 2015 | 31.39 | 31.58 | 30.39 | 30.85 | 748,865 | -0.72(-2.28%) |
Nov 05, 2015 | 32.25 | 32.29 | 31.01 | 31.57 | 654,242 | -0.67(-2.08%) |
Nov 04, 2015 | 32.03 | 32.52 | 31.93 | 32.24 | 637,378 | +0.36(+1.13%) |
Nov 03, 2015 | 32.07 | 32.48 | 31.80 | 31.88 | 637,803 | -0.51(-1.57%) |