Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.90 | 29.69 | 28.57 | 29.36 | 148,854 | +0.64(+2.23%) |
Jan 28, 2016 | 29.08 | 29.08 | 28.22 | 28.72 | 158,367 | -0.03(-0.10%) |
Jan 27, 2016 | 27.60 | 28.99 | 27.60 | 28.75 | 163,563 | +1.24(+4.51%) |
Jan 26, 2016 | 26.91 | 27.56 | 26.81 | 27.51 | 162,933 | +0.77(+2.88%) |
Jan 25, 2016 | 26.59 | 27.00 | 26.47 | 26.74 | 260,334 | +0.18(+0.68%) |
Jan 22, 2016 | 26.35 | 26.70 | 26.26 | 26.56 | 209,018 | +0.35(+1.34%) |
Jan 21, 2016 | 26.12 | 26.48 | 26.12 | 26.21 | 228,600 | -0.01(-0.04%) |
Jan 20, 2016 | 26.00 | 26.39 | 25.75 | 26.22 | 217,214 | -0.03(-0.11%) |
Jan 19, 2016 | 26.30 | 26.44 | 26.19 | 26.25 | 116,409 | +0.00(+0.00%) |
Jan 15, 2016 | 26.00 | 26.25 | 26.25 | 26.25 | 153,700 | -0.06(-0.23%) |
Jan 14, 2016 | 26.20 | 26.36 | 26.00 | 26.31 | 243,182 | +0.05(+0.19%) |
Jan 13, 2016 | 26.62 | 26.62 | 26.23 | 26.26 | 169,226 | -0.21(-0.79%) |
Jan 12, 2016 | 26.85 | 27.07 | 26.28 | 26.47 | 177,438 | -0.22(-0.82%) |
Jan 11, 2016 | 26.77 | 26.95 | 26.50 | 26.69 | 83,758 | -0.06(-0.22%) |
Jan 08, 2016 | 26.70 | 27.00 | 26.62 | 26.75 | 99,708 | +0.10(+0.38%) |
Jan 07, 2016 | 26.90 | 27.00 | 26.47 | 26.65 | 180,599 | -0.37(-1.37%) |
Jan 06, 2016 | 26.95 | 27.08 | 26.90 | 27.02 | 101,325 | +0.02(+0.07%) |
Jan 05, 2016 | 26.97 | 27.10 | 26.82 | 27.00 | 120,563 | +0.01(+0.04%) |
Jan 04, 2016 | 26.65 | 26.99 | 26.65 | 26.99 | 79,675 | +0.26(+0.97%) |
Dec 31, 2015 | 26.85 | 26.73 | 26.73 | 26.73 | 88,300 | -0.18(-0.67%) |
Dec 30, 2015 | 26.95 | 27.23 | 26.75 | 26.91 | 109,970 | -0.19(-0.70%) |
Dec 29, 2015 | 27.19 | 27.50 | 26.93 | 27.10 | 96,531 | +0.06(+0.22%) |
Dec 28, 2015 | 27.48 | 27.49 | 26.79 | 27.04 | 124,374 | -0.52(-1.89%) |
Dec 24, 2015 | 27.74 | 27.56 | 27.56 | 27.56 | 54,500 | -0.06(-0.22%) |
Dec 23, 2015 | 27.16 | 27.93 | 27.16 | 27.62 | 100,368 | +0.48(+1.77%) |
Dec 22, 2015 | 26.85 | 27.35 | 26.50 | 27.14 | 91,579 | +0.24(+0.89%) |
Dec 21, 2015 | 27.24 | 27.29 | 26.72 | 26.90 | 129,343 | -0.39(-1.43%) |
Dec 18, 2015 | 27.59 | 27.60 | 27.01 | 27.29 | 120,215 | -0.31(-1.12%) |
Dec 17, 2015 | 27.60 | 27.83 | 27.05 | 27.60 | 143,934 | +0.02(+0.07%) |
Dec 16, 2015 | 26.91 | 27.64 | 26.85 | 27.58 | 145,200 | +0.39(+1.43%) |
Dec 15, 2015 | 26.51 | 27.56 | 26.36 | 27.19 | 149,435 | +0.88(+3.34%) |
Dec 14, 2015 | 26.32 | 27.19 | 26.20 | 26.31 | 259,983 | -0.19(-0.72%) |
Dec 11, 2015 | 26.75 | 27.00 | 26.45 | 26.50 | 94,111 | -0.25(-0.93%) |
Dec 10, 2015 | 26.80 | 27.36 | 26.75 | 26.75 | 79,990 | -0.01(-0.04%) |
Dec 09, 2015 | 27.33 | 28.35 | 26.64 | 26.76 | 141,816 | -0.54(-1.98%) |
Dec 08, 2015 | 26.51 | 27.45 | 26.30 | 27.30 | 162,941 | +0.62(+2.32%) |
Dec 07, 2015 | 27.06 | 27.30 | 26.60 | 26.68 | 162,912 | -0.56(-2.06%) |
Dec 04, 2015 | 27.50 | 27.70 | 27.17 | 27.24 | 99,706 | -0.25(-0.91%) |
Dec 03, 2015 | 28.00 | 28.07 | 27.26 | 27.49 | 138,873 | -0.53(-1.89%) |
Dec 02, 2015 | 28.20 | 28.49 | 27.93 | 28.02 | 49,779 | -0.14(-0.50%) |
Dec 01, 2015 | 27.90 | 28.37 | 27.76 | 28.16 | 98,818 | +0.32(+1.15%) |
Nov 30, 2015 | 28.19 | 28.37 | 27.83 | 27.84 | 145,097 | -0.34(-1.21%) |
Nov 27, 2015 | 28.29 | 28.42 | 28.18 | 28.18 | 34,043 | -0.25(-0.88%) |
Nov 25, 2015 | 28.50 | 28.43 | 28.43 | 28.43 | 82,600 | -0.02(-0.07%) |
Nov 24, 2015 | 28.36 | 28.73 | 28.25 | 28.45 | 65,209 | +0.03(+0.11%) |
Nov 23, 2015 | 28.94 | 28.94 | 28.32 | 28.42 | 124,704 | -0.57(-1.97%) |
Nov 20, 2015 | 29.40 | 29.48 | 28.89 | 28.99 | 78,647 | -0.26(-0.89%) |
Nov 19, 2015 | 29.33 | 29.33 | 28.75 | 29.25 | 76,393 | -0.06(-0.20%) |
Nov 18, 2015 | 29.00 | 29.44 | 28.51 | 29.31 | 151,636 | +0.31(+1.07%) |
Nov 17, 2015 | 28.58 | 29.34 | 28.58 | 29.00 | 88,421 | +0.31(+1.08%) |
Nov 16, 2015 | 29.15 | 29.50 | 28.58 | 28.69 | 172,631 | -0.51(-1.75%) |
Nov 13, 2015 | 29.63 | 29.75 | 29.00 | 29.20 | 163,910 | -0.22(-0.75%) |
Nov 12, 2015 | 29.04 | 29.56 | 28.94 | 29.42 | 211,124 | +0.19(+0.65%) |
Nov 11, 2015 | 28.35 | 29.50 | 28.13 | 29.23 | 195,004 | +0.97(+3.43%) |
Nov 10, 2015 | 27.42 | 28.67 | 27.42 | 28.26 | 239,187 | +0.83(+3.03%) |
Nov 09, 2015 | 29.20 | 29.74 | 25.90 | 27.43 | 626,881 | -1.02(-3.59%) |
Nov 06, 2015 | 29.55 | 29.59 | 28.31 | 28.45 | 290,135 | -1.15(-3.89%) |
Nov 05, 2015 | 30.05 | 30.23 | 29.55 | 29.60 | 148,343 | -0.44(-1.46%) |
Nov 04, 2015 | 30.50 | 30.97 | 29.38 | 30.04 | 157,933 | -0.96(-3.10%) |
Nov 03, 2015 | 31.06 | 31.15 | 30.53 | 31.00 | 171,087 | -0.05(-0.16%) |