Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.11 | 27.47 | 26.97 | 27.32 | 687,961 | +0.47(+1.76%) |
Jan 28, 2016 | 26.99 | 27.00 | 26.82 | 26.84 | 15,599 | +0.18(+0.67%) |
Jan 27, 2016 | 26.96 | 27.20 | 26.63 | 26.66 | 12,275 | -0.40(-1.50%) |
Jan 26, 2016 | 26.89 | 27.09 | 26.84 | 27.07 | 48,512 | +0.49(+1.83%) |
Jan 25, 2016 | 26.81 | 26.82 | 26.57 | 26.58 | 45,647 | -0.28(-1.05%) |
Jan 22, 2016 | 26.61 | 26.92 | 26.61 | 26.86 | 11,218 | +0.63(+2.39%) |
Jan 21, 2016 | 25.78 | 26.30 | 25.78 | 26.24 | 29,305 | +0.34(+1.33%) |
Jan 20, 2016 | 25.89 | 26.02 | 25.39 | 25.89 | 24,911 | -0.41(-1.57%) |
Jan 19, 2016 | 26.43 | 26.50 | 26.20 | 26.30 | 76,522 | -0.04(-0.17%) |
Jan 15, 2016 | 26.70 | 26.35 | 26.35 | 26.35 | 43,608 | -1.23(-4.46%) |
Jan 14, 2016 | 27.47 | 27.81 | 27.32 | 27.58 | 30,268 | +0.00(+0.00%) |
Jan 13, 2016 | 28.12 | 28.12 | 27.58 | 27.58 | 41,019 | -0.49(-1.76%) |
Jan 12, 2016 | 28.21 | 28.21 | 27.91 | 28.07 | 21,575 | -0.13(-0.45%) |
Jan 11, 2016 | 28.26 | 28.32 | 27.99 | 28.20 | 52,644 | +0.11(+0.40%) |
Jan 08, 2016 | 28.41 | 28.56 | 28.09 | 28.09 | 24,927 | -0.25(-0.87%) |
Jan 07, 2016 | 28.36 | 28.61 | 28.18 | 28.34 | 38,117 | -0.66(-2.28%) |
Jan 06, 2016 | 29.12 | 29.24 | 28.92 | 29.00 | 31,519 | -0.67(-2.24%) |
Jan 05, 2016 | 29.53 | 29.66 | 29.43 | 29.66 | 54,023 | +0.07(+0.25%) |
Jan 04, 2016 | 29.42 | 29.60 | 29.33 | 29.59 | 13,634 | -0.51(-1.70%) |
Dec 31, 2015 | 30.17 | 30.10 | 30.10 | 30.10 | 8,668 | -0.16(-0.52%) |
Dec 30, 2015 | 30.35 | 30.50 | 30.26 | 30.26 | 9,241 | -0.23(-0.74%) |
Dec 29, 2015 | 30.32 | 30.65 | 30.32 | 30.48 | 33,462 | +0.38(+1.27%) |
Dec 28, 2015 | 30.08 | 30.27 | 30.01 | 30.10 | 78,510 | -0.34(-1.13%) |
Dec 24, 2015 | 30.15 | 30.44 | 30.44 | 30.44 | 6,668 | +0.20(+0.64%) |
Dec 23, 2015 | 30.06 | 30.33 | 30.06 | 30.25 | 63,018 | +0.51(+1.70%) |
Dec 22, 2015 | 29.65 | 29.74 | 29.40 | 29.74 | 27,148 | +0.30(+1.03%) |
Dec 21, 2015 | 29.61 | 29.68 | 29.41 | 29.44 | 37,015 | +0.04(+0.13%) |
Dec 18, 2015 | 29.57 | 29.62 | 29.39 | 29.40 | 74,619 | -0.38(-1.28%) |
Dec 17, 2015 | 29.96 | 29.96 | 29.72 | 29.78 | 4,943 | -0.34(-1.12%) |
Dec 16, 2015 | 29.94 | 30.16 | 29.65 | 30.12 | 50,285 | +0.44(+1.50%) |
Dec 15, 2015 | 29.82 | 29.82 | 29.64 | 29.68 | 384,508 | +0.04(+0.13%) |
Dec 14, 2015 | 29.68 | 29.68 | 29.37 | 29.64 | 18,381 | -0.08(-0.27%) |
Dec 11, 2015 | 29.96 | 29.96 | 29.65 | 29.72 | 9,888 | -0.29(-0.96%) |
Dec 10, 2015 | 30.21 | 30.21 | 30.01 | 30.01 | 5,261 | -0.03(-0.10%) |
Dec 09, 2015 | 30.14 | 30.20 | 29.94 | 30.04 | 26,930 | +0.00(+0.00%) |
Dec 08, 2015 | 30.25 | 30.25 | 30.00 | 30.04 | 9,445 | -0.54(-1.77%) |
Dec 07, 2015 | 30.61 | 30.69 | 30.55 | 30.58 | 6,008 | -0.32(-1.03%) |
Dec 04, 2015 | 30.73 | 30.94 | 30.70 | 30.90 | 17,982 | +0.44(+1.46%) |
Dec 03, 2015 | 30.77 | 30.80 | 30.38 | 30.45 | 23,392 | -0.11(-0.37%) |
Dec 02, 2015 | 30.97 | 30.97 | 30.56 | 30.56 | 13,298 | -0.46(-1.48%) |
Dec 01, 2015 | 30.93 | 31.11 | 30.88 | 31.02 | 18,507 | +0.37(+1.21%) |
Nov 30, 2015 | 30.48 | 30.80 | 30.48 | 30.65 | 16,069 | +0.26(+0.85%) |
Nov 27, 2015 | 30.39 | 30.48 | 30.25 | 30.39 | 8,054 | +0.04(+0.15%) |
Nov 25, 2015 | 30.28 | 30.35 | 30.35 | 30.35 | 18,912 | +0.38(+1.26%) |
Nov 24, 2015 | 29.83 | 30.17 | 29.75 | 29.97 | 58,678 | -0.23(-0.76%) |
Nov 23, 2015 | 30.45 | 30.50 | 30.17 | 30.20 | 9,406 | -0.34(-1.11%) |
Nov 20, 2015 | 30.69 | 30.70 | 30.54 | 30.54 | 15,746 | -0.30(-0.96%) |
Nov 19, 2015 | 30.79 | 30.92 | 30.79 | 30.84 | 169,579 | +0.23(+0.75%) |
Nov 18, 2015 | 30.37 | 30.61 | 30.37 | 30.61 | 223,598 | +0.26(+0.86%) |
Nov 17, 2015 | 30.45 | 30.51 | 30.31 | 30.35 | 6,780 | +0.11(+0.35%) |
Nov 16, 2015 | 29.78 | 30.28 | 29.78 | 30.24 | 9,941 | +0.38(+1.26%) |
Nov 13, 2015 | 29.90 | 29.97 | 29.78 | 29.87 | 21,217 | -0.10(-0.32%) |
Nov 12, 2015 | 30.14 | 30.14 | 29.96 | 29.96 | 18,535 | -0.51(-1.68%) |
Nov 11, 2015 | 30.42 | 30.63 | 30.35 | 30.48 | 19,170 | +0.16(+0.54%) |
Nov 10, 2015 | 30.16 | 30.34 | 30.14 | 30.31 | 6,291 | +0.01(+0.02%) |
Nov 09, 2015 | 30.35 | 30.36 | 30.20 | 30.31 | 86,133 | -0.16(-0.51%) |
Nov 06, 2015 | 30.57 | 30.57 | 30.32 | 30.46 | 21,378 | -0.27(-0.87%) |
Nov 05, 2015 | 30.93 | 30.93 | 30.65 | 30.73 | 44,196 | -0.20(-0.65%) |
Nov 04, 2015 | 31.21 | 31.21 | 30.87 | 30.93 | 9,456 | -0.41(-1.30%) |
Nov 03, 2015 | 31.16 | 31.40 | 31.16 | 31.33 | 17,948 | -0.16(-0.49%) |