Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.10 | 30.17 | 29.99 | 30.05 | 123,224 | +0.24(+0.80%) |
Jan 28, 2016 | 29.66 | 29.86 | 29.66 | 29.81 | 82,680 | +0.04(+0.14%) |
Jan 27, 2016 | 29.72 | 29.96 | 29.56 | 29.77 | 136,798 | -0.00(-0.00%) |
Jan 26, 2016 | 29.76 | 29.87 | 29.71 | 29.77 | 490,330 | +0.02(+0.06%) |
Jan 25, 2016 | 29.76 | 29.81 | 29.69 | 29.75 | 79,508 | +0.14(+0.48%) |
Jan 22, 2016 | 29.52 | 29.65 | 29.43 | 29.61 | 149,983 | -0.11(-0.36%) |
Jan 21, 2016 | 29.99 | 30.03 | 29.68 | 29.72 | 133,714 | -0.18(-0.60%) |
Jan 20, 2016 | 29.98 | 30.18 | 29.86 | 29.90 | 160,879 | +0.28(+0.94%) |
Jan 19, 2016 | 29.59 | 29.77 | 29.53 | 29.62 | 462,859 | -0.10(-0.32%) |
Jan 15, 2016 | 29.64 | 29.71 | 29.71 | 29.71 | 275,829 | +0.43(+1.46%) |
Jan 14, 2016 | 29.45 | 29.51 | 29.18 | 29.28 | 81,539 | -0.24(-0.80%) |
Jan 13, 2016 | 29.21 | 29.63 | 29.16 | 29.52 | 429,926 | +0.30(+1.01%) |
Jan 12, 2016 | 28.96 | 29.36 | 28.91 | 29.22 | 179,372 | +0.36(+1.24%) |
Jan 11, 2016 | 28.90 | 29.02 | 28.84 | 28.87 | 120,197 | -0.29(-1.01%) |
Jan 08, 2016 | 28.96 | 29.18 | 28.90 | 29.16 | 428,548 | +0.13(+0.44%) |
Jan 07, 2016 | 29.03 | 29.07 | 28.83 | 29.03 | 167,876 | +0.06(+0.20%) |
Jan 06, 2016 | 28.95 | 29.01 | 28.86 | 28.98 | 149,346 | +0.36(+1.27%) |
Jan 05, 2016 | 28.63 | 28.75 | 28.57 | 28.61 | 339,008 | -0.11(-0.40%) |
Jan 04, 2016 | 28.82 | 28.96 | 28.70 | 28.73 | 289,055 | +0.18(+0.62%) |
Dec 31, 2015 | 28.56 | 28.55 | 28.55 | 28.55 | 115,520 | +0.13(+0.47%) |
Dec 30, 2015 | 28.40 | 28.51 | 28.35 | 28.42 | 77,981 | -0.04(-0.14%) |
Dec 29, 2015 | 28.78 | 28.78 | 28.43 | 28.46 | 169,203 | -0.44(-1.51%) |
Dec 28, 2015 | 28.87 | 29.00 | 28.82 | 28.89 | 92,268 | +0.07(+0.24%) |
Dec 24, 2015 | 28.72 | 28.82 | 28.82 | 28.82 | 178,316 | +0.18(+0.61%) |
Dec 23, 2015 | 28.61 | 28.70 | 28.56 | 28.65 | 192,969 | -0.20(-0.71%) |
Dec 22, 2015 | 28.96 | 28.96 | 28.79 | 28.85 | 131,426 | -0.20(-0.69%) |
Dec 21, 2015 | 29.15 | 29.19 | 29.00 | 29.05 | 127,117 | -0.01(-0.04%) |
Dec 18, 2015 | 29.06 | 29.13 | 28.97 | 29.07 | 148,709 | +0.15(+0.51%) |
Dec 17, 2015 | 28.72 | 28.96 | 28.72 | 28.92 | 74,598 | +0.32(+1.11%) |
Dec 16, 2015 | 28.58 | 28.80 | 28.47 | 28.60 | 298,553 | -0.07(-0.23%) |
Dec 15, 2015 | 28.57 | 28.71 | 28.56 | 28.67 | 120,884 | -0.15(-0.52%) |
Dec 14, 2015 | 29.11 | 29.11 | 28.74 | 28.82 | 122,464 | -0.38(-1.31%) |
Dec 11, 2015 | 29.03 | 29.26 | 29.02 | 29.20 | 357,633 | +0.43(+1.50%) |
Dec 10, 2015 | 28.79 | 28.82 | 28.71 | 28.77 | 699,079 | +0.02(+0.07%) |
Dec 09, 2015 | 28.64 | 28.87 | 28.49 | 28.75 | 1,611,665 | -0.02(-0.07%) |
Dec 08, 2015 | 28.84 | 28.88 | 28.68 | 28.77 | 1,153,224 | +0.01(+0.04%) |
Dec 07, 2015 | 28.53 | 28.89 | 28.53 | 28.76 | 113,852 | +0.27(+0.94%) |
Dec 04, 2015 | 28.23 | 28.56 | 28.23 | 28.49 | 130,428 | +0.24(+0.87%) |
Dec 03, 2015 | 28.67 | 28.67 | 28.13 | 28.24 | 232,434 | -0.75(-2.59%) |
Dec 02, 2015 | 28.96 | 29.02 | 28.86 | 28.99 | 215,198 | -0.00(-0.01%) |
Dec 01, 2015 | 28.67 | 29.00 | 28.63 | 29.00 | 452,769 | +0.37(+1.30%) |
Nov 30, 2015 | 28.55 | 28.63 | 28.55 | 28.62 | 46,398 | +0.10(+0.35%) |
Nov 27, 2015 | 28.56 | 28.59 | 28.52 | 28.52 | 9,603 | -0.01(-0.05%) |
Nov 25, 2015 | 28.53 | 28.54 | 28.54 | 28.54 | 210,166 | +0.08(+0.27%) |
Nov 24, 2015 | 28.50 | 28.65 | 28.42 | 28.46 | 62,966 | -0.01(-0.03%) |
Nov 23, 2015 | 28.41 | 28.52 | 28.38 | 28.47 | 53,711 | +0.09(+0.30%) |
Nov 20, 2015 | 28.47 | 28.51 | 28.37 | 28.38 | 158,192 | -0.09(-0.30%) |
Nov 19, 2015 | 28.50 | 28.55 | 28.44 | 28.47 | 87,982 | +0.17(+0.59%) |
Nov 18, 2015 | 28.20 | 29.09 | 28.18 | 28.30 | 82,461 | +0.04(+0.13%) |
Nov 17, 2015 | 28.10 | 28.34 | 28.02 | 28.27 | 168,818 | +0.05(+0.17%) |
Nov 16, 2015 | 28.24 | 28.31 | 28.14 | 28.22 | 93,559 | -0.02(-0.07%) |
Nov 13, 2015 | 28.17 | 28.28 | 28.13 | 28.24 | 212,766 | +0.16(+0.56%) |
Nov 12, 2015 | 28.22 | 28.22 | 28.01 | 28.08 | 101,459 | +0.10(+0.37%) |
Nov 11, 2015 | 28.62 | 28.62 | 27.89 | 27.98 | 61,663 | -0.03(-0.12%) |
Nov 10, 2015 | 28.17 | 28.17 | 27.94 | 28.01 | 2,662,037 | +0.07(+0.25%) |
Nov 09, 2015 | 27.90 | 28.03 | 27.85 | 27.94 | 180,310 | -0.14(-0.49%) |
Nov 06, 2015 | 28.16 | 28.16 | 28.03 | 28.08 | 45,484 | -0.39(-1.36%) |
Nov 05, 2015 | 28.55 | 28.55 | 28.35 | 28.47 | 75,885 | -0.09(-0.30%) |
Nov 04, 2015 | 28.54 | 28.64 | 28.46 | 28.55 | 51,278 | +0.04(+0.15%) |
Nov 03, 2015 | 28.66 | 28.71 | 28.48 | 28.51 | 236,325 | -0.22(-0.77%) |