Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.38 | 27.61 | 27.24 | 27.59 | 677,335 | +0.40(+1.47%) |
Jan 28, 2016 | 27.35 | 27.41 | 26.95 | 27.19 | 303,059 | -0.15(-0.54%) |
Jan 27, 2016 | 27.73 | 27.75 | 27.09 | 27.34 | 266,325 | -0.46(-1.65%) |
Jan 26, 2016 | 27.38 | 27.89 | 27.33 | 27.80 | 361,720 | +0.52(+1.89%) |
Jan 25, 2016 | 27.43 | 27.80 | 26.98 | 27.28 | 171,357 | -0.18(-0.64%) |
Jan 22, 2016 | 27.05 | 27.50 | 26.86 | 27.46 | 180,406 | +0.60(+2.23%) |
Jan 21, 2016 | 26.74 | 27.07 | 26.49 | 26.86 | 231,878 | +0.28(+1.05%) |
Jan 20, 2016 | 27.18 | 27.18 | 25.73 | 26.58 | 478,273 | -0.79(-2.88%) |
Jan 19, 2016 | 27.25 | 27.52 | 27.11 | 27.37 | 240,812 | +0.32(+1.17%) |
Jan 15, 2016 | 26.78 | 27.05 | 27.05 | 27.05 | 308,296 | -0.31(-1.13%) |
Jan 14, 2016 | 27.56 | 27.74 | 27.13 | 27.36 | 280,141 | -0.15(-0.54%) |
Jan 13, 2016 | 27.69 | 28.09 | 27.31 | 27.51 | 306,915 | -0.18(-0.67%) |
Jan 12, 2016 | 28.03 | 28.03 | 27.43 | 27.69 | 266,226 | -0.21(-0.74%) |
Jan 11, 2016 | 27.82 | 28.08 | 27.71 | 27.90 | 193,694 | +0.18(+0.67%) |
Jan 08, 2016 | 28.11 | 28.16 | 27.59 | 27.72 | 337,210 | -0.25(-0.90%) |
Jan 07, 2016 | 28.21 | 28.39 | 27.88 | 27.97 | 338,635 | -0.61(-2.14%) |
Jan 06, 2016 | 28.37 | 28.65 | 28.26 | 28.58 | 287,794 | -0.03(-0.10%) |
Jan 05, 2016 | 27.83 | 28.75 | 27.79 | 28.61 | 314,145 | +0.86(+3.11%) |
Jan 04, 2016 | 28.27 | 28.59 | 27.58 | 27.75 | 293,695 | -0.55(-1.96%) |
Dec 31, 2015 | 28.95 | 28.30 | 28.30 | 28.30 | 434,460 | -0.55(-1.89%) |
Dec 30, 2015 | 29.06 | 29.13 | 28.78 | 28.85 | 210,762 | -0.21(-0.71%) |
Dec 29, 2015 | 28.79 | 29.07 | 28.78 | 29.05 | 122,417 | +0.32(+1.13%) |
Dec 28, 2015 | 28.62 | 28.73 | 28.51 | 28.73 | 92,209 | +0.06(+0.21%) |
Dec 24, 2015 | 28.48 | 28.67 | 28.67 | 28.67 | 71,416 | +0.19(+0.67%) |
Dec 23, 2015 | 28.48 | 28.50 | 28.23 | 28.48 | 361,069 | +0.12(+0.42%) |
Dec 22, 2015 | 28.41 | 28.57 | 28.25 | 28.36 | 522,908 | +0.01(+0.05%) |
Dec 21, 2015 | 28.38 | 28.57 | 28.16 | 28.34 | 214,945 | +0.11(+0.39%) |
Dec 18, 2015 | 28.86 | 29.36 | 28.18 | 28.23 | 899,638 | -0.72(-2.50%) |
Dec 17, 2015 | 29.30 | 29.38 | 28.88 | 28.96 | 262,255 | -0.32(-1.11%) |
Dec 16, 2015 | 28.88 | 29.35 | 28.75 | 29.28 | 211,656 | +0.52(+1.80%) |
Dec 15, 2015 | 28.41 | 28.93 | 28.26 | 28.76 | 231,649 | +0.62(+2.20%) |
Dec 14, 2015 | 28.20 | 28.39 | 27.93 | 28.14 | 311,857 | -0.10(-0.37%) |
Dec 11, 2015 | 28.08 | 28.42 | 27.87 | 28.25 | 276,348 | -0.15(-0.52%) |
Dec 10, 2015 | 28.60 | 28.83 | 28.35 | 28.40 | 138,035 | -0.22(-0.77%) |
Dec 09, 2015 | 28.87 | 28.92 | 28.35 | 28.62 | 160,160 | -0.12(-0.41%) |
Dec 08, 2015 | 28.71 | 28.89 | 28.53 | 28.73 | 106,719 | -0.04(-0.15%) |
Dec 07, 2015 | 28.64 | 28.85 | 28.61 | 28.78 | 163,707 | +0.09(+0.31%) |
Dec 04, 2015 | 28.23 | 28.93 | 28.23 | 28.69 | 231,051 | +0.60(+2.14%) |
Dec 03, 2015 | 28.54 | 28.65 | 27.90 | 28.09 | 424,696 | -0.47(-1.64%) |
Dec 02, 2015 | 29.34 | 29.41 | 28.50 | 28.56 | 325,994 | -0.85(-2.89%) |
Dec 01, 2015 | 29.26 | 29.44 | 29.17 | 29.41 | 201,559 | +0.22(+0.75%) |
Nov 30, 2015 | 29.61 | 29.61 | 29.11 | 29.19 | 216,165 | -0.32(-1.07%) |
Nov 27, 2015 | 29.32 | 29.54 | 29.19 | 29.50 | 188,943 | +0.17(+0.58%) |
Nov 25, 2015 | 29.28 | 29.34 | 29.34 | 29.34 | 104,062 | +0.04(+0.12%) |
Nov 24, 2015 | 29.26 | 29.36 | 28.92 | 29.30 | 143,690 | -0.13(-0.45%) |
Nov 23, 2015 | 29.44 | 29.59 | 29.31 | 29.43 | 79,097 | -0.08(-0.27%) |
Nov 20, 2015 | 29.42 | 29.72 | 29.17 | 29.51 | 181,861 | +0.29(+1.00%) |
Nov 19, 2015 | 29.31 | 29.45 | 29.09 | 29.22 | 155,352 | -0.11(-0.38%) |
Nov 18, 2015 | 28.86 | 29.34 | 28.68 | 29.33 | 179,384 | +0.51(+1.78%) |
Nov 17, 2015 | 28.78 | 29.28 | 28.78 | 28.82 | 213,303 | -0.01(-0.05%) |
Nov 16, 2015 | 28.93 | 29.02 | 28.60 | 28.83 | 254,840 | +0.16(+0.56%) |
Nov 13, 2015 | 29.09 | 29.21 | 28.62 | 28.67 | 373,655 | -0.45(-1.54%) |
Nov 12, 2015 | 29.17 | 29.24 | 28.96 | 29.12 | 174,057 | -0.12(-0.43%) |
Nov 11, 2015 | 28.99 | 29.34 | 28.89 | 29.24 | 151,850 | +0.26(+0.89%) |
Nov 10, 2015 | 28.71 | 29.21 | 28.71 | 28.98 | 183,638 | +0.26(+0.92%) |
Nov 09, 2015 | 29.04 | 29.20 | 28.55 | 28.72 | 236,331 | -0.54(-1.83%) |
Nov 06, 2015 | 29.94 | 30.42 | 29.21 | 29.26 | 574,755 | -1.03(-3.41%) |
Nov 05, 2015 | 29.97 | 30.33 | 29.95 | 30.29 | 269,924 | +0.26(+0.88%) |
Nov 04, 2015 | 30.89 | 30.92 | 29.91 | 30.02 | 600,463 | -0.90(-2.92%) |
Nov 03, 2015 | 31.18 | 31.26 | 30.87 | 30.93 | 244,705 | -0.37(-1.19%) |