Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.66 | 27.87 | 26.56 | 27.82 | 360,134 | +1.21(+4.54%) |
Jan 28, 2016 | 26.44 | 26.64 | 26.14 | 26.62 | 173,720 | +0.34(+1.29%) |
Jan 27, 2016 | 26.55 | 26.73 | 26.01 | 26.28 | 187,648 | -0.36(-1.33%) |
Jan 26, 2016 | 26.53 | 26.88 | 26.29 | 26.63 | 232,200 | +0.20(+0.77%) |
Jan 25, 2016 | 26.56 | 27.39 | 26.30 | 26.43 | 158,393 | -0.21(-0.80%) |
Jan 22, 2016 | 26.54 | 26.81 | 26.13 | 26.64 | 292,693 | +0.24(+0.91%) |
Jan 21, 2016 | 27.03 | 27.33 | 26.39 | 26.40 | 183,400 | -0.67(-2.46%) |
Jan 20, 2016 | 26.98 | 27.41 | 26.36 | 27.07 | 372,549 | -0.15(-0.55%) |
Jan 19, 2016 | 27.22 | 27.72 | 26.76 | 27.22 | 328,467 | +0.23(+0.86%) |
Jan 15, 2016 | 26.46 | 26.99 | 26.99 | 26.99 | 276,937 | -0.27(-0.98%) |
Jan 14, 2016 | 27.06 | 28.41 | 26.80 | 27.25 | 171,580 | +0.17(+0.62%) |
Jan 13, 2016 | 28.28 | 28.28 | 27.01 | 27.09 | 257,177 | -1.14(-4.03%) |
Jan 12, 2016 | 28.03 | 28.24 | 27.67 | 28.22 | 325,659 | +0.44(+1.60%) |
Jan 11, 2016 | 27.67 | 28.01 | 27.25 | 27.78 | 233,786 | +0.21(+0.77%) |
Jan 08, 2016 | 28.39 | 28.64 | 27.50 | 27.57 | 289,277 | -0.70(-2.48%) |
Jan 07, 2016 | 28.56 | 29.04 | 28.27 | 28.27 | 341,606 | -0.86(-2.96%) |
Jan 06, 2016 | 28.85 | 29.27 | 28.85 | 29.13 | 204,173 | -0.12(-0.40%) |
Jan 05, 2016 | 28.82 | 29.39 | 28.62 | 29.25 | 219,651 | +0.44(+1.51%) |
Jan 04, 2016 | 29.25 | 29.56 | 28.45 | 28.81 | 333,065 | -1.03(-3.45%) |
Dec 31, 2015 | 30.47 | 29.84 | 29.84 | 29.84 | 174,196 | -0.70(-2.30%) |
Dec 30, 2015 | 30.95 | 30.97 | 30.51 | 30.54 | 98,062 | -0.36(-1.18%) |
Dec 29, 2015 | 30.38 | 31.00 | 30.02 | 30.91 | 142,011 | +0.51(+1.67%) |
Dec 28, 2015 | 30.23 | 30.46 | 30.05 | 30.40 | 103,240 | -0.01(-0.03%) |
Dec 24, 2015 | 30.00 | 30.41 | 30.41 | 30.41 | 58,290 | +0.31(+1.03%) |
Dec 23, 2015 | 30.29 | 30.10 | 29.93 | 30.10 | 115,394 | +0.00(+0.00%) |
Dec 22, 2015 | 29.77 | 30.44 | 29.37 | 30.10 | 153,338 | +0.35(+1.16%) |
Dec 21, 2015 | 29.81 | 30.53 | 29.37 | 29.75 | 190,026 | +0.28(+0.93%) |
Dec 18, 2015 | 30.21 | 30.29 | 29.47 | 29.48 | 1,006,430 | -0.73(-2.41%) |
Dec 17, 2015 | 31.12 | 31.27 | 30.21 | 30.21 | 366,870 | -0.85(-2.75%) |
Dec 16, 2015 | 30.94 | 31.14 | 30.59 | 31.06 | 255,699 | +0.33(+1.07%) |
Dec 15, 2015 | 30.53 | 31.10 | 30.37 | 30.73 | 150,711 | +0.44(+1.47%) |
Dec 14, 2015 | 29.44 | 30.69 | 29.33 | 30.29 | 309,561 | +0.78(+2.65%) |
Dec 11, 2015 | 29.61 | 30.07 | 29.38 | 29.50 | 234,498 | -0.68(-2.27%) |
Dec 10, 2015 | 30.28 | 30.53 | 30.11 | 30.19 | 163,298 | -0.19(-0.61%) |
Dec 09, 2015 | 30.98 | 31.18 | 30.35 | 30.37 | 156,871 | -0.68(-2.18%) |
Dec 08, 2015 | 31.24 | 31.53 | 30.90 | 31.05 | 119,609 | -0.38(-1.22%) |
Dec 07, 2015 | 31.62 | 32.04 | 31.26 | 31.43 | 128,185 | -0.27(-0.84%) |
Dec 04, 2015 | 31.18 | 31.76 | 31.18 | 31.70 | 126,804 | +0.53(+1.71%) |
Dec 03, 2015 | 31.64 | 31.75 | 31.11 | 31.16 | 275,698 | -0.40(-1.27%) |
Dec 02, 2015 | 31.39 | 31.69 | 31.37 | 31.56 | 246,836 | +0.25(+0.79%) |
Dec 01, 2015 | 30.37 | 31.37 | 30.37 | 31.32 | 297,646 | +0.65(+2.12%) |
Nov 30, 2015 | 30.73 | 30.93 | 30.51 | 30.67 | 235,412 | -0.04(-0.14%) |
Nov 27, 2015 | 30.50 | 30.77 | 30.49 | 30.71 | 70,478 | +0.15(+0.49%) |
Nov 25, 2015 | 30.93 | 30.56 | 30.56 | 30.56 | 129,297 | -0.38(-1.23%) |
Nov 24, 2015 | 30.78 | 31.00 | 30.42 | 30.94 | 173,141 | +0.08(+0.26%) |
Nov 23, 2015 | 30.78 | 31.11 | 30.78 | 30.86 | 209,283 | -0.04(-0.11%) |
Nov 20, 2015 | 30.46 | 30.97 | 30.34 | 30.90 | 386,318 | +0.65(+2.14%) |
Nov 19, 2015 | 30.27 | 30.36 | 30.06 | 30.25 | 227,550 | -0.07(-0.23%) |
Nov 18, 2015 | 30.49 | 30.50 | 30.06 | 30.32 | 290,220 | -0.08(-0.26%) |
Nov 17, 2015 | 30.40 | 30.73 | 30.13 | 30.40 | 254,364 | +0.03(+0.09%) |
Nov 16, 2015 | 30.41 | 30.51 | 29.82 | 30.37 | 355,945 | -0.20(-0.64%) |
Nov 13, 2015 | 30.47 | 30.60 | 29.50 | 30.57 | 283,800 | -0.10(-0.32%) |
Nov 12, 2015 | 31.21 | 31.27 | 30.54 | 30.67 | 155,585 | -0.63(-2.02%) |
Nov 11, 2015 | 31.47 | 31.60 | 31.19 | 31.30 | 139,327 | -0.16(-0.51%) |
Nov 10, 2015 | 30.84 | 31.64 | 30.84 | 31.46 | 453,308 | +0.60(+1.96%) |
Nov 09, 2015 | 31.90 | 31.92 | 30.78 | 30.85 | 331,150 | -0.98(-3.09%) |
Nov 06, 2015 | 31.87 | 31.96 | 31.66 | 31.84 | 240,956 | +0.01(+0.03%) |
Nov 05, 2015 | 31.82 | 32.01 | 31.68 | 31.83 | 137,320 | +0.14(+0.45%) |
Nov 04, 2015 | 31.92 | 32.01 | 31.52 | 31.69 | 130,182 | -0.01(-0.03%) |
Nov 03, 2015 | 31.79 | 31.97 | 31.32 | 31.69 | 499,895 | -0.10(-0.31%) |