Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.15 | 29.49 | 28.15 | 29.48 | 341,099 | +1.43(+5.09%) |
Jan 28, 2016 | 28.13 | 28.28 | 27.56 | 28.05 | 123,333 | +0.13(+0.45%) |
Jan 27, 2016 | 28.56 | 28.57 | 27.87 | 27.92 | 150,564 | -0.68(-2.37%) |
Jan 26, 2016 | 27.62 | 28.60 | 27.62 | 28.60 | 263,418 | +1.06(+3.84%) |
Jan 25, 2016 | 28.37 | 28.45 | 27.42 | 27.54 | 192,223 | -0.98(-3.45%) |
Jan 22, 2016 | 28.26 | 28.95 | 27.98 | 28.53 | 164,557 | +0.66(+2.37%) |
Jan 21, 2016 | 28.03 | 28.27 | 27.70 | 27.87 | 123,804 | -0.11(-0.39%) |
Jan 20, 2016 | 27.63 | 28.31 | 27.33 | 27.98 | 200,033 | +0.05(+0.16%) |
Jan 19, 2016 | 28.39 | 28.57 | 27.59 | 27.93 | 178,404 | -0.22(-0.77%) |
Jan 15, 2016 | 27.49 | 28.15 | 28.15 | 28.15 | 213,971 | -0.03(-0.10%) |
Jan 14, 2016 | 28.12 | 28.50 | 27.76 | 28.18 | 184,723 | +0.11(+0.39%) |
Jan 13, 2016 | 28.97 | 29.11 | 27.89 | 28.07 | 144,556 | -0.90(-3.12%) |
Jan 12, 2016 | 29.44 | 29.44 | 28.62 | 28.97 | 125,165 | -0.14(-0.50%) |
Jan 11, 2016 | 29.13 | 29.24 | 28.76 | 29.12 | 94,880 | +0.09(+0.31%) |
Jan 08, 2016 | 29.45 | 29.47 | 28.95 | 29.03 | 291,764 | -0.29(-0.99%) |
Jan 07, 2016 | 29.54 | 29.80 | 29.27 | 29.32 | 204,190 | -0.76(-2.52%) |
Jan 06, 2016 | 29.93 | 30.24 | 29.88 | 30.07 | 134,179 | -0.23(-0.75%) |
Jan 05, 2016 | 29.88 | 30.31 | 29.79 | 30.30 | 148,863 | +0.43(+1.45%) |
Jan 04, 2016 | 30.33 | 30.33 | 29.52 | 29.87 | 236,124 | -0.84(-2.72%) |
Dec 31, 2015 | 30.94 | 30.70 | 30.70 | 30.70 | 163,952 | -0.22(-0.70%) |
Dec 30, 2015 | 31.41 | 31.44 | 30.90 | 30.92 | 84,630 | -0.48(-1.52%) |
Dec 29, 2015 | 31.35 | 31.54 | 31.12 | 31.39 | 72,207 | +0.19(+0.61%) |
Dec 28, 2015 | 31.10 | 31.36 | 30.87 | 31.21 | 108,793 | -0.06(-0.20%) |
Dec 24, 2015 | 31.19 | 31.27 | 31.27 | 31.27 | 39,820 | +0.11(+0.35%) |
Dec 23, 2015 | 31.08 | 31.25 | 31.03 | 31.16 | 123,425 | +0.21(+0.67%) |
Dec 22, 2015 | 30.98 | 31.02 | 30.63 | 30.95 | 126,861 | +0.08(+0.26%) |
Dec 21, 2015 | 30.76 | 30.93 | 30.63 | 30.87 | 184,669 | +0.31(+1.03%) |
Dec 18, 2015 | 30.84 | 30.95 | 30.34 | 30.56 | 609,443 | -0.45(-1.45%) |
Dec 17, 2015 | 31.30 | 31.30 | 30.99 | 31.01 | 166,346 | -0.33(-1.06%) |
Dec 16, 2015 | 31.11 | 31.39 | 30.89 | 31.34 | 135,062 | +0.46(+1.48%) |
Dec 15, 2015 | 30.59 | 30.90 | 30.10 | 30.88 | 245,368 | +0.49(+1.63%) |
Dec 14, 2015 | 30.80 | 30.88 | 30.33 | 30.39 | 204,421 | -0.35(-1.14%) |
Dec 11, 2015 | 31.03 | 31.36 | 30.65 | 30.74 | 196,099 | -0.80(-2.54%) |
Dec 10, 2015 | 31.70 | 31.79 | 31.47 | 31.54 | 120,133 | -0.20(-0.62%) |
Dec 09, 2015 | 32.33 | 32.64 | 31.66 | 31.74 | 239,833 | -0.76(-2.32%) |
Dec 08, 2015 | 32.69 | 33.00 | 32.44 | 32.49 | 124,489 | -0.60(-1.82%) |
Dec 07, 2015 | 33.21 | 33.32 | 32.93 | 33.09 | 183,576 | -0.25(-0.76%) |
Dec 04, 2015 | 33.02 | 33.48 | 33.02 | 33.35 | 94,930 | +0.34(+1.04%) |
Dec 03, 2015 | 33.39 | 33.50 | 32.70 | 33.00 | 134,644 | -0.31(-0.92%) |
Dec 02, 2015 | 33.52 | 33.70 | 33.16 | 33.31 | 154,300 | -0.29(-0.86%) |
Dec 01, 2015 | 33.38 | 33.68 | 33.19 | 33.60 | 108,357 | +0.22(+0.65%) |
Nov 30, 2015 | 33.66 | 33.77 | 33.30 | 33.38 | 143,484 | -0.19(-0.56%) |
Nov 27, 2015 | 33.43 | 33.70 | 33.39 | 33.57 | 103,134 | +0.09(+0.27%) |
Nov 25, 2015 | 33.43 | 33.48 | 33.48 | 33.48 | 126,913 | +0.04(+0.11%) |
Nov 24, 2015 | 33.31 | 33.59 | 33.24 | 33.44 | 198,526 | +0.03(+0.08%) |
Nov 23, 2015 | 33.27 | 33.54 | 33.26 | 33.42 | 224,401 | +0.04(+0.11%) |
Nov 20, 2015 | 33.58 | 33.69 | 33.37 | 33.38 | 198,836 | -0.06(-0.19%) |
Nov 19, 2015 | 33.60 | 33.70 | 33.39 | 33.44 | 231,182 | -0.11(-0.32%) |
Nov 18, 2015 | 33.45 | 33.72 | 33.32 | 33.55 | 219,776 | +0.26(+0.78%) |
Nov 17, 2015 | 33.89 | 33.89 | 33.27 | 33.29 | 243,756 | -0.42(-1.25%) |
Nov 16, 2015 | 33.43 | 33.94 | 33.43 | 33.71 | 161,947 | +0.29(+0.86%) |
Nov 13, 2015 | 33.31 | 33.93 | 33.31 | 33.43 | 101,906 | -0.02(-0.05%) |
Nov 12, 2015 | 33.61 | 33.89 | 33.35 | 33.44 | 211,989 | -0.52(-1.54%) |
Nov 11, 2015 | 33.95 | 34.20 | 33.74 | 33.97 | 80,900 | +0.09(+0.27%) |
Nov 10, 2015 | 33.72 | 34.12 | 33.62 | 33.88 | 224,229 | -0.03(-0.08%) |
Nov 09, 2015 | 34.48 | 34.48 | 33.83 | 33.90 | 177,205 | -0.62(-1.80%) |
Nov 06, 2015 | 33.63 | 34.56 | 33.62 | 34.52 | 192,131 | +0.92(+2.73%) |
Nov 05, 2015 | 34.10 | 34.10 | 33.49 | 33.61 | 309,100 | -0.50(-1.48%) |
Nov 04, 2015 | 34.07 | 34.38 | 34.01 | 34.11 | 161,849 | +0.04(+0.13%) |
Nov 03, 2015 | 34.04 | 34.40 | 33.89 | 34.06 | 231,926 | -0.03(-0.08%) |