Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.18 | 29.59 | 29.18 | 29.57 | 51,431 | +0.41(+1.42%) |
Jan 28, 2016 | 29.13 | 29.18 | 29.01 | 29.16 | 92,959 | +0.10(+0.36%) |
Jan 27, 2016 | 29.24 | 29.36 | 28.98 | 29.05 | 97,030 | -0.30(-1.03%) |
Jan 26, 2016 | 29.15 | 29.38 | 29.15 | 29.36 | 84,409 | +0.30(+1.04%) |
Jan 25, 2016 | 29.20 | 29.25 | 29.01 | 29.05 | 82,902 | -0.22(-0.74%) |
Jan 22, 2016 | 28.94 | 29.29 | 28.94 | 29.27 | 181,417 | +0.49(+1.70%) |
Jan 21, 2016 | 28.76 | 29.00 | 28.65 | 28.78 | 185,811 | -0.07(-0.23%) |
Jan 20, 2016 | 28.78 | 28.98 | 28.36 | 28.85 | 276,157 | -0.24(-0.84%) |
Jan 19, 2016 | 29.20 | 29.20 | 28.89 | 29.09 | 133,738 | +0.07(+0.23%) |
Jan 15, 2016 | 29.18 | 29.03 | 29.03 | 29.03 | 46,748 | -0.41(-1.38%) |
Jan 14, 2016 | 29.41 | 29.59 | 29.11 | 29.43 | 53,394 | +0.21(+0.71%) |
Jan 13, 2016 | 29.82 | 29.89 | 29.18 | 29.22 | 62,451 | -0.61(-2.04%) |
Jan 12, 2016 | 29.78 | 29.83 | 29.54 | 29.83 | 22,472 | +0.20(+0.69%) |
Jan 11, 2016 | 29.56 | 29.65 | 29.41 | 29.63 | 154,258 | +0.16(+0.55%) |
Jan 08, 2016 | 29.87 | 29.95 | 29.47 | 29.47 | 466,920 | -0.37(-1.23%) |
Jan 07, 2016 | 29.98 | 30.11 | 29.79 | 29.83 | 200,388 | -0.46(-1.52%) |
Jan 06, 2016 | 30.00 | 30.36 | 30.00 | 30.29 | 17,349 | -0.22(-0.71%) |
Jan 05, 2016 | 30.51 | 30.52 | 30.40 | 30.51 | 16,127 | +0.07(+0.22%) |
Jan 04, 2016 | 30.52 | 30.52 | 30.25 | 30.44 | 45,958 | -0.29(-0.95%) |
Dec 31, 2015 | 30.94 | 30.74 | 30.74 | 30.74 | 35,354 | -0.27(-0.88%) |
Dec 30, 2015 | 31.20 | 31.20 | 30.96 | 31.01 | 28,310 | -0.16(-0.51%) |
Dec 29, 2015 | 31.11 | 31.20 | 31.07 | 31.17 | 51,602 | +0.29(+0.94%) |
Dec 28, 2015 | 30.86 | 30.88 | 30.77 | 30.88 | 53,341 | -0.09(-0.30%) |
Dec 24, 2015 | 31.05 | 30.97 | 30.97 | 30.97 | 13,843 | -0.00(-0.01%) |
Dec 23, 2015 | 30.88 | 30.98 | 30.85 | 30.97 | 44,760 | +0.26(+0.84%) |
Dec 22, 2015 | 30.80 | 30.80 | 30.53 | 30.72 | 34,179 | +0.15(+0.49%) |
Dec 21, 2015 | 30.55 | 30.58 | 30.39 | 30.57 | 15,868 | +0.06(+0.18%) |
Dec 18, 2015 | 30.70 | 30.70 | 30.43 | 30.51 | 16,835 | -0.38(-1.23%) |
Dec 17, 2015 | 31.18 | 31.18 | 30.83 | 30.89 | 32,641 | -0.16(-0.53%) |
Dec 16, 2015 | 30.89 | 31.08 | 30.78 | 31.05 | 21,699 | +0.33(+1.07%) |
Dec 15, 2015 | 30.73 | 30.84 | 30.72 | 30.73 | 35,502 | +0.24(+0.80%) |
Dec 14, 2015 | 30.36 | 30.48 | 30.20 | 30.48 | 230,019 | +0.06(+0.19%) |
Dec 11, 2015 | 30.66 | 30.66 | 30.37 | 30.43 | 49,356 | -0.45(-1.46%) |
Dec 10, 2015 | 30.90 | 31.02 | 30.85 | 30.88 | 14,692 | +0.06(+0.18%) |
Dec 09, 2015 | 31.03 | 31.11 | 30.70 | 30.82 | 46,996 | -0.16(-0.52%) |
Dec 08, 2015 | 31.05 | 31.05 | 30.89 | 30.98 | 10,123 | -0.14(-0.44%) |
Dec 07, 2015 | 31.20 | 31.20 | 31.04 | 31.12 | 18,132 | -0.15(-0.48%) |
Dec 04, 2015 | 30.98 | 31.27 | 30.91 | 31.27 | 20,873 | +0.48(+1.55%) |
Dec 03, 2015 | 31.01 | 31.12 | 30.77 | 30.79 | 38,055 | -0.29(-0.93%) |
Dec 02, 2015 | 31.33 | 31.33 | 31.08 | 31.08 | 48,679 | -0.23(-0.72%) |
Dec 01, 2015 | 31.25 | 31.31 | 31.18 | 31.31 | 12,064 | +0.21(+0.66%) |
Nov 30, 2015 | 31.26 | 31.26 | 31.09 | 31.10 | 17,227 | -0.11(-0.36%) |
Nov 27, 2015 | 31.25 | 31.25 | 31.16 | 31.21 | 8,510 | +0.06(+0.18%) |
Nov 25, 2015 | 31.27 | 31.16 | 31.16 | 31.16 | 74,787 | -0.01(-0.03%) |
Nov 24, 2015 | 31.07 | 31.21 | 30.99 | 31.17 | 128,916 | +0.04(+0.12%) |
Nov 23, 2015 | 31.03 | 31.21 | 31.03 | 31.13 | 87,133 | -0.01(-0.03%) |
Nov 20, 2015 | 31.15 | 31.24 | 31.09 | 31.14 | 8,776 | +0.08(+0.27%) |
Nov 19, 2015 | 31.09 | 31.09 | 31.03 | 31.05 | 24,890 | +0.09(+0.28%) |
Nov 18, 2015 | 30.72 | 30.97 | 30.65 | 30.97 | 32,560 | +0.30(+0.97%) |
Nov 17, 2015 | 30.65 | 30.78 | 30.60 | 30.67 | 8,067 | +0.13(+0.43%) |
Nov 16, 2015 | 30.30 | 30.54 | 30.25 | 30.54 | 6,945 | +0.29(+0.96%) |
Nov 13, 2015 | 30.46 | 30.46 | 30.25 | 30.25 | 16,732 | -0.26(-0.86%) |
Nov 12, 2015 | 30.68 | 30.70 | 30.51 | 30.51 | 8,523 | -0.35(-1.12%) |
Nov 11, 2015 | 31.04 | 31.04 | 30.82 | 30.86 | 10,906 | -0.06(-0.18%) |
Nov 10, 2015 | 31.02 | 31.02 | 30.78 | 30.91 | 22,094 | +0.00(+0.00%) |
Nov 09, 2015 | 31.23 | 31.23 | 30.79 | 30.91 | 36,506 | -0.22(-0.72%) |
Nov 06, 2015 | 31.25 | 31.25 | 31.04 | 31.14 | 14,353 | +0.06(+0.18%) |
Nov 05, 2015 | 31.07 | 31.10 | 31.00 | 31.08 | 13,955 | +0.05(+0.15%) |
Nov 04, 2015 | 30.98 | 31.07 | 30.98 | 31.03 | 18,266 | +0.03(+0.09%) |
Nov 03, 2015 | 31.04 | 31.05 | 30.81 | 31.01 | 27,914 | +0.12(+0.39%) |