Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.56 | 28.42 | 27.56 | 28.41 | 124,396 | +1.01(+3.69%) |
Jan 28, 2016 | 27.05 | 27.43 | 26.86 | 27.40 | 82,303 | +0.52(+1.94%) |
Jan 27, 2016 | 27.32 | 27.33 | 26.73 | 26.88 | 72,916 | -0.47(-1.73%) |
Jan 26, 2016 | 26.69 | 27.39 | 26.59 | 27.35 | 66,447 | +0.69(+2.60%) |
Jan 25, 2016 | 27.08 | 27.08 | 26.61 | 26.65 | 42,175 | -0.42(-1.57%) |
Jan 22, 2016 | 27.03 | 27.49 | 26.85 | 27.08 | 100,162 | +0.33(+1.23%) |
Jan 21, 2016 | 27.13 | 27.14 | 26.51 | 26.75 | 97,817 | -0.37(-1.35%) |
Jan 20, 2016 | 26.87 | 27.22 | 26.31 | 27.12 | 117,105 | +0.03(+0.11%) |
Jan 19, 2016 | 27.02 | 27.30 | 26.78 | 27.09 | 126,541 | +0.32(+1.19%) |
Jan 15, 2016 | 26.74 | 26.77 | 26.77 | 26.77 | 128,841 | -0.46(-1.70%) |
Jan 14, 2016 | 27.37 | 27.50 | 26.95 | 27.23 | 69,019 | +0.03(+0.11%) |
Jan 13, 2016 | 27.57 | 27.68 | 26.91 | 27.20 | 137,536 | -0.37(-1.33%) |
Jan 12, 2016 | 27.63 | 27.70 | 27.19 | 27.57 | 117,390 | +0.03(+0.10%) |
Jan 11, 2016 | 27.49 | 27.82 | 27.16 | 27.54 | 94,568 | +0.18(+0.67%) |
Jan 08, 2016 | 27.42 | 27.92 | 27.03 | 27.36 | 196,916 | -0.06(-0.21%) |
Jan 07, 2016 | 26.81 | 27.65 | 26.59 | 27.42 | 259,778 | +0.18(+0.67%) |
Jan 06, 2016 | 25.73 | 28.48 | 25.73 | 27.23 | 282,548 | +1.42(+5.49%) |
Jan 05, 2016 | 26.09 | 26.26 | 25.29 | 25.82 | 211,539 | -0.15(-0.59%) |
Jan 04, 2016 | 26.93 | 26.96 | 25.80 | 25.97 | 148,180 | -1.24(-4.57%) |
Dec 31, 2015 | 27.67 | 27.21 | 27.21 | 27.21 | 114,525 | -0.45(-1.64%) |
Dec 30, 2015 | 28.19 | 28.23 | 27.64 | 27.67 | 173,973 | -0.63(-2.21%) |
Dec 29, 2015 | 28.35 | 28.59 | 28.15 | 28.29 | 38,208 | +0.05(+0.17%) |
Dec 28, 2015 | 28.10 | 28.28 | 27.86 | 28.24 | 45,343 | -0.02(-0.07%) |
Dec 24, 2015 | 28.17 | 28.26 | 28.26 | 28.26 | 15,871 | +0.05(+0.17%) |
Dec 23, 2015 | 28.44 | 28.44 | 27.87 | 28.22 | 27,414 | -0.04(-0.14%) |
Dec 22, 2015 | 28.11 | 28.27 | 27.79 | 28.25 | 31,854 | +0.14(+0.51%) |
Dec 21, 2015 | 28.40 | 28.51 | 27.31 | 28.11 | 47,215 | -0.15(-0.55%) |
Dec 18, 2015 | 28.49 | 28.61 | 28.22 | 28.26 | 193,339 | -0.39(-1.35%) |
Dec 17, 2015 | 29.01 | 29.14 | 28.39 | 28.65 | 52,354 | -0.37(-1.26%) |
Dec 16, 2015 | 28.99 | 29.02 | 28.47 | 29.02 | 56,636 | +0.24(+0.84%) |
Dec 15, 2015 | 28.91 | 29.05 | 28.32 | 28.77 | 73,882 | -0.05(-0.17%) |
Dec 14, 2015 | 29.34 | 29.67 | 28.66 | 28.82 | 83,349 | -0.61(-2.06%) |
Dec 11, 2015 | 29.65 | 29.82 | 29.13 | 29.43 | 63,245 | -0.69(-2.30%) |
Dec 10, 2015 | 30.36 | 30.44 | 29.80 | 30.12 | 66,887 | -0.32(-1.04%) |
Dec 09, 2015 | 30.53 | 31.07 | 30.41 | 30.44 | 103,679 | -0.15(-0.50%) |
Dec 08, 2015 | 29.88 | 30.69 | 29.75 | 30.59 | 131,677 | +0.58(+1.92%) |
Dec 07, 2015 | 29.78 | 30.12 | 29.33 | 30.01 | 81,492 | +0.37(+1.23%) |
Dec 04, 2015 | 29.28 | 29.91 | 29.28 | 29.65 | 71,997 | +0.37(+1.28%) |
Dec 03, 2015 | 29.75 | 29.86 | 29.18 | 29.27 | 43,776 | -0.33(-1.10%) |
Dec 02, 2015 | 29.75 | 30.00 | 29.55 | 29.60 | 39,802 | -0.21(-0.71%) |
Dec 01, 2015 | 29.67 | 29.94 | 29.49 | 29.81 | 46,947 | +0.15(+0.52%) |
Nov 30, 2015 | 29.86 | 29.93 | 29.48 | 29.66 | 59,651 | -0.25(-0.84%) |
Nov 27, 2015 | 29.20 | 29.92 | 29.20 | 29.91 | 20,922 | +0.59(+2.00%) |
Nov 25, 2015 | 29.40 | 29.32 | 29.32 | 29.32 | 37,990 | -0.17(-0.59%) |
Nov 24, 2015 | 29.26 | 29.53 | 29.03 | 29.50 | 35,824 | +0.07(+0.23%) |
Nov 23, 2015 | 29.50 | 29.59 | 29.31 | 29.43 | 42,820 | -0.21(-0.71%) |
Nov 20, 2015 | 29.70 | 29.83 | 29.50 | 29.64 | 49,370 | +0.14(+0.49%) |
Nov 19, 2015 | 30.03 | 30.03 | 29.37 | 29.50 | 32,569 | -0.59(-1.95%) |
Nov 18, 2015 | 29.60 | 30.10 | 29.46 | 30.08 | 51,896 | +0.49(+1.66%) |
Nov 17, 2015 | 29.20 | 29.75 | 29.15 | 29.59 | 74,920 | +0.48(+1.65%) |
Nov 16, 2015 | 28.99 | 29.13 | 28.76 | 29.11 | 55,133 | +0.05(+0.17%) |
Nov 13, 2015 | 29.18 | 29.44 | 29.02 | 29.06 | 42,305 | -0.31(-1.05%) |
Nov 12, 2015 | 29.42 | 29.55 | 29.18 | 29.37 | 46,771 | -0.27(-0.91%) |
Nov 11, 2015 | 30.08 | 30.13 | 29.62 | 29.64 | 40,497 | -0.29(-0.96%) |
Nov 10, 2015 | 29.94 | 30.14 | 29.72 | 29.93 | 72,165 | -0.02(-0.06%) |
Nov 09, 2015 | 30.52 | 30.64 | 29.77 | 29.95 | 62,744 | -0.89(-2.90%) |
Nov 06, 2015 | 30.28 | 30.88 | 30.11 | 30.84 | 70,280 | +0.38(+1.26%) |
Nov 05, 2015 | 30.73 | 30.78 | 30.25 | 30.46 | 56,063 | -0.26(-0.84%) |
Nov 04, 2015 | 30.29 | 30.73 | 30.17 | 30.72 | 128,611 | +0.52(+1.72%) |
Nov 03, 2015 | 29.74 | 30.28 | 29.69 | 30.20 | 89,511 | +0.46(+1.55%) |