Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.40 | 27.63 | 27.27 | 27.61 | 676,805 | +0.40(+1.47%) |
Jan 28, 2016 | 27.38 | 27.43 | 26.97 | 27.21 | 302,822 | -0.15(-0.54%) |
Jan 27, 2016 | 27.75 | 27.77 | 27.11 | 27.36 | 266,117 | -0.46(-1.65%) |
Jan 26, 2016 | 27.40 | 27.92 | 27.35 | 27.82 | 361,436 | +0.52(+1.89%) |
Jan 25, 2016 | 27.45 | 27.82 | 27.00 | 27.30 | 171,222 | -0.18(-0.65%) |
Jan 22, 2016 | 27.07 | 27.52 | 26.88 | 27.48 | 180,265 | +0.60(+2.23%) |
Jan 21, 2016 | 26.76 | 27.10 | 26.51 | 26.88 | 231,696 | +0.28(+1.05%) |
Jan 20, 2016 | 27.20 | 27.20 | 25.75 | 26.60 | 477,899 | -0.79(-2.88%) |
Jan 19, 2016 | 27.27 | 27.54 | 27.13 | 27.39 | 240,623 | +0.32(+1.17%) |
Jan 15, 2016 | 26.80 | 27.07 | 27.07 | 27.07 | 308,054 | -0.31(-1.13%) |
Jan 14, 2016 | 27.58 | 27.76 | 27.15 | 27.38 | 279,922 | -0.15(-0.54%) |
Jan 13, 2016 | 27.72 | 28.11 | 27.33 | 27.53 | 306,674 | -0.18(-0.67%) |
Jan 12, 2016 | 28.06 | 28.06 | 27.45 | 27.72 | 266,018 | -0.21(-0.74%) |
Jan 11, 2016 | 27.84 | 28.10 | 27.73 | 27.92 | 193,542 | +0.18(+0.67%) |
Jan 08, 2016 | 28.13 | 28.18 | 27.61 | 27.74 | 336,946 | -0.25(-0.90%) |
Jan 07, 2016 | 28.23 | 28.41 | 27.90 | 27.99 | 338,370 | -0.61(-2.14%) |
Jan 06, 2016 | 28.40 | 28.67 | 28.28 | 28.60 | 287,568 | -0.03(-0.10%) |
Jan 05, 2016 | 27.86 | 28.77 | 27.81 | 28.63 | 313,899 | +0.86(+3.11%) |
Jan 04, 2016 | 28.29 | 28.61 | 27.60 | 27.77 | 293,465 | -0.55(-1.96%) |
Dec 31, 2015 | 28.97 | 28.32 | 28.32 | 28.32 | 434,120 | -0.55(-1.89%) |
Dec 30, 2015 | 29.08 | 29.15 | 28.80 | 28.87 | 210,597 | -0.21(-0.71%) |
Dec 29, 2015 | 28.82 | 29.09 | 28.80 | 29.07 | 122,321 | +0.32(+1.13%) |
Dec 28, 2015 | 28.65 | 28.76 | 28.54 | 28.75 | 92,137 | +0.06(+0.21%) |
Dec 24, 2015 | 28.51 | 28.69 | 28.69 | 28.69 | 71,360 | +0.19(+0.67%) |
Dec 23, 2015 | 28.50 | 28.52 | 28.25 | 28.50 | 360,786 | +0.12(+0.42%) |
Dec 22, 2015 | 28.43 | 28.59 | 28.27 | 28.38 | 522,498 | +0.01(+0.05%) |
Dec 21, 2015 | 28.40 | 28.59 | 28.18 | 28.37 | 214,777 | +0.11(+0.39%) |
Dec 18, 2015 | 28.88 | 29.39 | 28.20 | 28.26 | 898,933 | -0.72(-2.50%) |
Dec 17, 2015 | 29.32 | 29.41 | 28.90 | 28.98 | 262,049 | -0.32(-1.11%) |
Dec 16, 2015 | 28.90 | 29.38 | 28.77 | 29.30 | 211,490 | +0.52(+1.80%) |
Dec 15, 2015 | 28.43 | 28.96 | 28.28 | 28.79 | 231,467 | +0.62(+2.20%) |
Dec 14, 2015 | 28.23 | 28.41 | 27.95 | 28.17 | 311,613 | -0.10(-0.37%) |
Dec 11, 2015 | 28.10 | 28.44 | 27.89 | 28.27 | 276,132 | -0.15(-0.52%) |
Dec 10, 2015 | 28.62 | 28.85 | 28.37 | 28.42 | 137,927 | -0.22(-0.77%) |
Dec 09, 2015 | 28.89 | 28.94 | 28.37 | 28.64 | 160,035 | -0.12(-0.41%) |
Dec 08, 2015 | 28.74 | 28.91 | 28.55 | 28.76 | 106,635 | -0.04(-0.15%) |
Dec 07, 2015 | 28.66 | 28.87 | 28.63 | 28.80 | 163,579 | +0.09(+0.31%) |
Dec 04, 2015 | 28.25 | 28.96 | 28.25 | 28.71 | 230,870 | +0.60(+2.14%) |
Dec 03, 2015 | 28.56 | 28.67 | 27.92 | 28.11 | 424,364 | -0.47(-1.64%) |
Dec 02, 2015 | 29.36 | 29.43 | 28.52 | 28.58 | 325,739 | -0.85(-2.89%) |
Dec 01, 2015 | 29.28 | 29.46 | 29.20 | 29.43 | 201,401 | +0.22(+0.75%) |
Nov 30, 2015 | 29.63 | 29.63 | 29.13 | 29.21 | 215,995 | -0.32(-1.07%) |
Nov 27, 2015 | 29.34 | 29.56 | 29.21 | 29.53 | 188,795 | +0.17(+0.57%) |
Nov 25, 2015 | 29.30 | 29.36 | 29.36 | 29.36 | 103,981 | +0.04(+0.13%) |
Nov 24, 2015 | 29.29 | 29.38 | 28.94 | 29.32 | 143,578 | -0.13(-0.45%) |
Nov 23, 2015 | 29.46 | 29.62 | 29.33 | 29.45 | 79,035 | -0.08(-0.27%) |
Nov 20, 2015 | 29.44 | 29.75 | 29.19 | 29.53 | 181,718 | +0.29(+1.00%) |
Nov 19, 2015 | 29.34 | 29.48 | 29.11 | 29.24 | 155,230 | -0.11(-0.38%) |
Nov 18, 2015 | 28.88 | 29.36 | 28.70 | 29.35 | 179,244 | +0.51(+1.78%) |
Nov 17, 2015 | 28.80 | 29.31 | 28.80 | 28.84 | 213,136 | -0.01(-0.05%) |
Nov 16, 2015 | 28.95 | 29.04 | 28.62 | 28.85 | 254,640 | +0.16(+0.56%) |
Nov 13, 2015 | 29.12 | 29.23 | 28.64 | 28.69 | 373,363 | -0.45(-1.54%) |
Nov 12, 2015 | 29.19 | 29.27 | 28.98 | 29.14 | 173,921 | -0.12(-0.43%) |
Nov 11, 2015 | 29.01 | 29.36 | 28.91 | 29.26 | 151,732 | +0.26(+0.89%) |
Nov 10, 2015 | 28.73 | 29.23 | 28.73 | 29.01 | 183,494 | +0.26(+0.92%) |
Nov 09, 2015 | 29.07 | 29.23 | 28.57 | 28.74 | 236,146 | -0.54(-1.83%) |
Nov 06, 2015 | 29.96 | 30.44 | 29.23 | 29.28 | 574,305 | -1.03(-3.41%) |
Nov 05, 2015 | 29.99 | 30.35 | 29.98 | 30.31 | 269,713 | +0.26(+0.88%) |
Nov 04, 2015 | 30.91 | 30.94 | 29.93 | 30.05 | 599,993 | -0.90(-2.92%) |
Nov 03, 2015 | 31.20 | 31.29 | 30.89 | 30.95 | 244,513 | -0.37(-1.19%) |