Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.25 | 28.91 | 28.20 | 28.82 | 543,420 | +0.65(+2.31%) |
Jan 28, 2016 | 27.99 | 28.42 | 27.77 | 28.17 | 290,982 | +0.45(+1.62%) |
Jan 27, 2016 | 27.50 | 28.60 | 27.37 | 27.72 | 716,969 | +0.05(+0.18%) |
Jan 26, 2016 | 27.08 | 27.68 | 27.06 | 27.67 | 378,932 | +0.68(+2.51%) |
Jan 25, 2016 | 27.38 | 27.49 | 26.90 | 26.99 | 299,636 | -0.46(-1.69%) |
Jan 22, 2016 | 26.86 | 27.48 | 26.07 | 27.46 | 381,052 | +0.83(+3.12%) |
Jan 21, 2016 | 26.99 | 27.16 | 26.44 | 26.63 | 628,623 | -0.46(-1.68%) |
Jan 20, 2016 | 26.86 | 27.40 | 26.41 | 27.08 | 502,606 | -0.09(-0.33%) |
Jan 19, 2016 | 27.70 | 27.70 | 26.86 | 27.17 | 486,522 | -0.33(-1.21%) |
Jan 15, 2016 | 27.25 | 27.51 | 27.51 | 27.51 | 481,603 | -0.46(-1.63%) |
Jan 14, 2016 | 27.34 | 28.18 | 27.12 | 27.96 | 401,752 | +0.64(+2.33%) |
Jan 13, 2016 | 28.21 | 28.22 | 27.15 | 27.33 | 340,271 | -0.80(-2.84%) |
Jan 12, 2016 | 28.31 | 28.35 | 27.70 | 28.13 | 378,067 | +0.01(+0.03%) |
Jan 11, 2016 | 27.20 | 28.21 | 27.13 | 28.12 | 807,543 | +0.98(+3.60%) |
Jan 08, 2016 | 27.30 | 27.53 | 27.02 | 27.14 | 502,044 | -0.07(-0.27%) |
Jan 07, 2016 | 27.65 | 27.86 | 27.18 | 27.21 | 383,218 | -0.90(-3.22%) |
Jan 06, 2016 | 28.15 | 28.32 | 27.93 | 28.12 | 320,267 | -0.39(-1.37%) |
Jan 05, 2016 | 27.89 | 28.53 | 27.84 | 28.51 | 323,089 | +0.69(+2.49%) |
Jan 04, 2016 | 27.95 | 28.01 | 27.43 | 27.82 | 630,655 | -0.59(-2.09%) |
Dec 31, 2015 | 28.92 | 28.41 | 28.41 | 28.41 | 542,847 | -0.55(-1.91%) |
Dec 30, 2015 | 29.70 | 29.70 | 28.94 | 28.97 | 296,155 | -0.65(-2.20%) |
Dec 29, 2015 | 29.43 | 29.71 | 29.35 | 29.62 | 214,433 | +0.33(+1.14%) |
Dec 28, 2015 | 29.07 | 29.37 | 28.84 | 29.28 | 314,370 | +0.16(+0.56%) |
Dec 24, 2015 | 29.01 | 29.12 | 29.12 | 29.12 | 114,877 | +0.13(+0.45%) |
Dec 23, 2015 | 28.98 | 29.14 | 28.84 | 28.99 | 264,680 | +0.13(+0.45%) |
Dec 22, 2015 | 28.75 | 28.97 | 28.44 | 28.86 | 230,001 | +0.20(+0.71%) |
Dec 21, 2015 | 28.51 | 28.66 | 28.36 | 28.66 | 340,676 | +0.39(+1.38%) |
Dec 18, 2015 | 28.71 | 28.84 | 28.25 | 28.26 | 1,266,507 | -0.67(-2.31%) |
Dec 17, 2015 | 29.36 | 29.44 | 28.92 | 28.93 | 286,432 | -0.37(-1.28%) |
Dec 16, 2015 | 29.62 | 29.77 | 29.07 | 29.31 | 388,740 | -0.03(-0.11%) |
Dec 15, 2015 | 29.42 | 29.67 | 29.05 | 29.34 | 408,998 | +0.14(+0.47%) |
Dec 14, 2015 | 29.29 | 29.55 | 29.07 | 29.20 | 877,010 | -0.11(-0.36%) |
Dec 11, 2015 | 29.27 | 29.70 | 29.22 | 29.31 | 362,092 | -0.42(-1.43%) |
Dec 10, 2015 | 29.63 | 29.85 | 29.33 | 29.73 | 316,594 | +0.07(+0.25%) |
Dec 09, 2015 | 29.92 | 30.13 | 29.52 | 29.66 | 250,662 | -0.34(-1.14%) |
Dec 08, 2015 | 29.79 | 30.10 | 29.60 | 30.00 | 312,276 | +0.00(+0.00%) |
Dec 07, 2015 | 30.26 | 30.38 | 29.72 | 30.00 | 326,707 | -0.33(-1.10%) |
Dec 04, 2015 | 29.88 | 30.38 | 29.86 | 30.33 | 253,948 | +0.59(+2.00%) |
Dec 03, 2015 | 30.68 | 30.68 | 29.71 | 29.74 | 539,190 | -0.81(-2.67%) |
Dec 02, 2015 | 30.47 | 30.97 | 30.47 | 30.55 | 388,050 | +0.11(+0.35%) |
Dec 01, 2015 | 30.19 | 30.55 | 30.06 | 30.45 | 482,746 | +0.35(+1.16%) |
Nov 30, 2015 | 30.39 | 30.39 | 30.07 | 30.10 | 588,117 | -0.21(-0.70%) |
Nov 27, 2015 | 29.96 | 30.46 | 29.96 | 30.31 | 438,156 | +0.33(+1.11%) |
Nov 25, 2015 | 30.15 | 29.98 | 29.98 | 29.98 | 502,590 | -0.13(-0.43%) |
Nov 24, 2015 | 30.25 | 30.36 | 30.00 | 30.11 | 537,796 | -0.40(-1.31%) |
Nov 23, 2015 | 30.46 | 30.64 | 30.43 | 30.51 | 348,639 | +0.00(+0.00%) |
Nov 20, 2015 | 30.71 | 30.79 | 30.40 | 30.51 | 902,306 | +0.00(+0.00%) |
Nov 19, 2015 | 30.53 | 30.71 | 30.25 | 30.51 | 464,429 | +0.00(+0.00%) |
Nov 18, 2015 | 30.59 | 30.93 | 30.12 | 30.51 | 499,659 | -0.02(-0.05%) |
Nov 17, 2015 | 30.59 | 30.80 | 30.23 | 30.52 | 542,804 | +0.00(+0.00%) |
Nov 16, 2015 | 30.01 | 30.55 | 29.92 | 30.52 | 389,808 | +0.41(+1.37%) |
Nov 13, 2015 | 29.69 | 30.36 | 29.52 | 30.11 | 420,482 | +0.19(+0.65%) |
Nov 12, 2015 | 30.29 | 30.47 | 29.77 | 29.91 | 408,347 | -0.48(-1.57%) |
Nov 11, 2015 | 30.33 | 30.76 | 30.26 | 30.39 | 243,390 | +0.10(+0.32%) |
Nov 10, 2015 | 29.74 | 30.32 | 29.74 | 30.29 | 352,681 | +0.34(+1.14%) |
Nov 09, 2015 | 30.25 | 30.35 | 29.88 | 29.95 | 413,363 | -0.33(-1.10%) |
Nov 06, 2015 | 29.95 | 30.37 | 29.93 | 30.29 | 362,788 | +0.14(+0.46%) |
Nov 05, 2015 | 30.07 | 30.21 | 29.83 | 30.15 | 287,678 | +0.05(+0.16%) |
Nov 04, 2015 | 30.08 | 30.20 | 29.86 | 30.10 | 192,217 | +0.02(+0.05%) |
Nov 03, 2015 | 29.80 | 30.24 | 28.79 | 30.08 | 378,941 | -0.08(-0.27%) |