Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.00 | 30.07 | 29.89 | 29.95 | 123,630 | +0.24(+0.79%) |
Jan 28, 2016 | 29.57 | 29.76 | 29.57 | 29.71 | 82,952 | +0.04(+0.14%) |
Jan 27, 2016 | 29.62 | 29.86 | 29.46 | 29.67 | 137,248 | -0.00(-0.00%) |
Jan 26, 2016 | 29.66 | 29.77 | 29.61 | 29.67 | 491,944 | +0.02(+0.06%) |
Jan 25, 2016 | 29.66 | 29.72 | 29.59 | 29.66 | 79,770 | +0.14(+0.48%) |
Jan 22, 2016 | 29.43 | 29.55 | 29.33 | 29.51 | 150,476 | -0.11(-0.36%) |
Jan 21, 2016 | 29.89 | 29.93 | 29.58 | 29.62 | 134,155 | -0.18(-0.60%) |
Jan 20, 2016 | 29.88 | 30.08 | 29.76 | 29.80 | 161,408 | +0.28(+0.94%) |
Jan 19, 2016 | 29.50 | 29.67 | 29.43 | 29.52 | 464,383 | -0.09(-0.32%) |
Jan 15, 2016 | 29.55 | 29.61 | 29.61 | 29.61 | 276,737 | +0.43(+1.47%) |
Jan 14, 2016 | 29.35 | 29.41 | 29.09 | 29.19 | 81,808 | -0.24(-0.80%) |
Jan 13, 2016 | 29.12 | 29.53 | 29.06 | 29.42 | 431,342 | +0.30(+1.02%) |
Jan 12, 2016 | 28.86 | 29.26 | 28.81 | 29.13 | 179,962 | +0.36(+1.24%) |
Jan 11, 2016 | 28.80 | 28.92 | 28.75 | 28.77 | 120,593 | -0.29(-1.01%) |
Jan 08, 2016 | 28.86 | 29.08 | 28.81 | 29.07 | 429,959 | +0.13(+0.44%) |
Jan 07, 2016 | 28.94 | 28.98 | 28.73 | 28.94 | 168,429 | +0.06(+0.20%) |
Jan 06, 2016 | 28.86 | 28.91 | 28.76 | 28.88 | 149,838 | +0.36(+1.27%) |
Jan 05, 2016 | 28.54 | 28.65 | 28.48 | 28.52 | 340,124 | -0.11(-0.40%) |
Jan 04, 2016 | 28.72 | 28.86 | 28.61 | 28.63 | 290,007 | +0.18(+0.62%) |
Dec 31, 2015 | 28.47 | 28.46 | 28.46 | 28.46 | 115,900 | +0.13(+0.47%) |
Dec 30, 2015 | 28.30 | 28.41 | 28.25 | 28.33 | 78,237 | -0.04(-0.14%) |
Dec 29, 2015 | 28.69 | 28.69 | 28.33 | 28.36 | 169,760 | -0.43(-1.51%) |
Dec 28, 2015 | 28.78 | 28.91 | 28.73 | 28.80 | 92,572 | +0.07(+0.24%) |
Dec 24, 2015 | 28.63 | 28.73 | 28.73 | 28.73 | 178,903 | +0.17(+0.61%) |
Dec 23, 2015 | 28.52 | 28.61 | 28.46 | 28.56 | 193,604 | -0.20(-0.71%) |
Dec 22, 2015 | 28.86 | 28.87 | 28.70 | 28.76 | 131,859 | -0.20(-0.69%) |
Dec 21, 2015 | 29.06 | 29.09 | 28.91 | 28.96 | 127,535 | -0.01(-0.04%) |
Dec 18, 2015 | 28.96 | 29.04 | 28.88 | 28.97 | 149,198 | +0.15(+0.51%) |
Dec 17, 2015 | 28.63 | 28.86 | 28.63 | 28.82 | 74,844 | +0.32(+1.11%) |
Dec 16, 2015 | 28.49 | 28.70 | 28.38 | 28.51 | 299,536 | -0.07(-0.23%) |
Dec 15, 2015 | 28.47 | 28.61 | 28.47 | 28.57 | 121,282 | -0.15(-0.52%) |
Dec 14, 2015 | 29.01 | 29.01 | 28.65 | 28.72 | 122,867 | -0.38(-1.31%) |
Dec 11, 2015 | 28.93 | 29.16 | 28.93 | 29.10 | 358,811 | +0.43(+1.50%) |
Dec 10, 2015 | 28.70 | 28.73 | 28.61 | 28.67 | 701,380 | +0.02(+0.07%) |
Dec 09, 2015 | 28.55 | 28.78 | 28.40 | 28.65 | 1,616,970 | -0.02(-0.07%) |
Dec 08, 2015 | 28.75 | 28.79 | 28.59 | 28.67 | 1,157,021 | +0.01(+0.04%) |
Dec 07, 2015 | 28.43 | 28.79 | 28.43 | 28.66 | 114,227 | +0.27(+0.94%) |
Dec 04, 2015 | 28.14 | 28.47 | 28.14 | 28.39 | 130,857 | +0.24(+0.87%) |
Dec 03, 2015 | 28.58 | 28.58 | 28.04 | 28.15 | 233,199 | -0.75(-2.59%) |
Dec 02, 2015 | 28.86 | 28.93 | 28.77 | 28.90 | 215,907 | -0.00(-0.01%) |
Dec 01, 2015 | 28.57 | 28.90 | 28.54 | 28.90 | 454,260 | +0.37(+1.30%) |
Nov 30, 2015 | 28.45 | 28.54 | 28.45 | 28.53 | 46,551 | +0.10(+0.35%) |
Nov 27, 2015 | 28.47 | 28.49 | 28.43 | 28.43 | 9,635 | -0.01(-0.05%) |
Nov 25, 2015 | 28.43 | 28.44 | 28.44 | 28.44 | 210,858 | +0.08(+0.27%) |
Nov 24, 2015 | 28.40 | 28.55 | 28.33 | 28.37 | 63,173 | -0.01(-0.03%) |
Nov 23, 2015 | 28.32 | 28.43 | 28.29 | 28.38 | 53,888 | +0.09(+0.30%) |
Nov 20, 2015 | 28.38 | 28.41 | 28.28 | 28.29 | 158,713 | -0.09(-0.30%) |
Nov 19, 2015 | 28.41 | 28.46 | 28.34 | 28.38 | 88,271 | +0.17(+0.59%) |
Nov 18, 2015 | 28.11 | 29.00 | 28.09 | 28.21 | 82,732 | +0.04(+0.13%) |
Nov 17, 2015 | 28.01 | 28.25 | 27.93 | 28.17 | 169,374 | +0.05(+0.17%) |
Nov 16, 2015 | 28.15 | 28.21 | 28.05 | 28.12 | 93,867 | -0.02(-0.07%) |
Nov 13, 2015 | 28.08 | 28.19 | 28.04 | 28.14 | 213,467 | +0.16(+0.56%) |
Nov 12, 2015 | 28.13 | 28.13 | 27.91 | 27.99 | 101,793 | +0.10(+0.37%) |
Nov 11, 2015 | 28.53 | 28.53 | 27.80 | 27.89 | 61,866 | -0.03(-0.12%) |
Nov 10, 2015 | 28.08 | 28.08 | 27.85 | 27.92 | 2,670,801 | +0.07(+0.25%) |
Nov 09, 2015 | 27.80 | 27.94 | 27.76 | 27.85 | 180,903 | -0.14(-0.49%) |
Nov 06, 2015 | 28.07 | 28.07 | 27.94 | 27.99 | 45,634 | -0.39(-1.36%) |
Nov 05, 2015 | 28.45 | 28.45 | 28.26 | 28.37 | 76,135 | -0.09(-0.30%) |
Nov 04, 2015 | 28.45 | 28.55 | 28.37 | 28.46 | 51,446 | +0.04(+0.15%) |
Nov 03, 2015 | 28.57 | 28.61 | 28.39 | 28.41 | 237,103 | -0.22(-0.77%) |