Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.83 | 28.06 | 27.69 | 28.04 | 666,419 | +0.40(+1.47%) |
Jan 28, 2016 | 27.80 | 27.86 | 27.39 | 27.64 | 298,175 | -0.15(-0.54%) |
Jan 27, 2016 | 28.19 | 28.20 | 27.53 | 27.79 | 262,033 | -0.47(-1.65%) |
Jan 26, 2016 | 27.83 | 28.35 | 27.77 | 28.25 | 355,890 | +0.53(+1.89%) |
Jan 25, 2016 | 27.88 | 28.25 | 27.42 | 27.73 | 168,595 | -0.18(-0.64%) |
Jan 22, 2016 | 27.50 | 27.95 | 27.30 | 27.91 | 177,499 | +0.61(+2.23%) |
Jan 21, 2016 | 27.17 | 27.52 | 26.93 | 27.30 | 228,140 | +0.29(+1.05%) |
Jan 20, 2016 | 27.62 | 27.62 | 26.15 | 27.02 | 470,565 | -0.80(-2.88%) |
Jan 19, 2016 | 27.70 | 27.97 | 27.56 | 27.82 | 236,931 | +0.32(+1.17%) |
Jan 15, 2016 | 27.22 | 27.50 | 27.50 | 27.50 | 303,327 | -0.32(-1.13%) |
Jan 14, 2016 | 28.01 | 28.19 | 27.57 | 27.81 | 275,626 | -0.15(-0.54%) |
Jan 13, 2016 | 28.15 | 28.55 | 27.76 | 27.96 | 301,968 | -0.19(-0.67%) |
Jan 12, 2016 | 28.49 | 28.49 | 27.88 | 28.15 | 261,936 | -0.21(-0.74%) |
Jan 11, 2016 | 28.28 | 28.54 | 28.16 | 28.36 | 190,572 | +0.19(+0.67%) |
Jan 08, 2016 | 28.57 | 28.62 | 28.04 | 28.17 | 331,776 | -0.25(-0.90%) |
Jan 07, 2016 | 28.67 | 28.85 | 28.34 | 28.43 | 333,177 | -0.62(-2.14%) |
Jan 06, 2016 | 28.84 | 29.12 | 28.73 | 29.05 | 283,155 | -0.03(-0.10%) |
Jan 05, 2016 | 28.29 | 29.22 | 28.25 | 29.08 | 309,081 | +0.88(+3.11%) |
Jan 04, 2016 | 28.73 | 29.06 | 28.03 | 28.20 | 288,962 | -0.56(-1.96%) |
Dec 31, 2015 | 29.42 | 28.76 | 28.76 | 28.76 | 427,458 | -0.55(-1.89%) |
Dec 30, 2015 | 29.54 | 29.60 | 29.25 | 29.32 | 207,365 | -0.21(-0.71%) |
Dec 29, 2015 | 29.27 | 29.54 | 29.25 | 29.53 | 120,444 | +0.33(+1.13%) |
Dec 28, 2015 | 29.09 | 29.21 | 28.98 | 29.20 | 90,723 | +0.06(+0.21%) |
Dec 24, 2015 | 28.95 | 29.14 | 29.14 | 29.14 | 70,265 | +0.20(+0.67%) |
Dec 23, 2015 | 28.94 | 28.97 | 28.69 | 28.94 | 355,250 | +0.12(+0.42%) |
Dec 22, 2015 | 28.88 | 29.03 | 28.71 | 28.82 | 514,480 | +0.02(+0.05%) |
Dec 21, 2015 | 28.85 | 29.04 | 28.62 | 28.81 | 211,481 | +0.11(+0.39%) |
Dec 18, 2015 | 29.33 | 29.84 | 28.64 | 28.70 | 885,138 | -0.73(-2.50%) |
Dec 17, 2015 | 29.78 | 29.87 | 29.35 | 29.43 | 258,028 | -0.33(-1.11%) |
Dec 16, 2015 | 29.35 | 29.84 | 29.22 | 29.76 | 208,245 | +0.52(+1.80%) |
Dec 15, 2015 | 28.88 | 29.41 | 28.73 | 29.24 | 227,915 | +0.63(+2.20%) |
Dec 14, 2015 | 28.67 | 28.85 | 28.39 | 28.61 | 306,831 | -0.11(-0.37%) |
Dec 11, 2015 | 28.54 | 28.88 | 28.33 | 28.71 | 271,894 | -0.15(-0.52%) |
Dec 10, 2015 | 29.07 | 29.30 | 28.82 | 28.86 | 135,810 | -0.22(-0.77%) |
Dec 09, 2015 | 29.34 | 29.39 | 28.82 | 29.09 | 157,579 | -0.12(-0.41%) |
Dec 08, 2015 | 29.18 | 29.36 | 29.00 | 29.21 | 104,999 | -0.04(-0.15%) |
Dec 07, 2015 | 29.11 | 29.32 | 29.08 | 29.25 | 161,068 | +0.09(+0.31%) |
Dec 04, 2015 | 28.69 | 29.41 | 28.69 | 29.16 | 227,327 | +0.61(+2.14%) |
Dec 03, 2015 | 29.00 | 29.12 | 28.36 | 28.55 | 417,852 | -0.48(-1.64%) |
Dec 02, 2015 | 29.82 | 29.89 | 28.97 | 29.03 | 320,740 | -0.86(-2.89%) |
Dec 01, 2015 | 29.73 | 29.92 | 29.65 | 29.89 | 198,311 | +0.22(+0.75%) |
Nov 30, 2015 | 30.09 | 30.09 | 29.59 | 29.67 | 212,681 | -0.32(-1.07%) |
Nov 27, 2015 | 29.80 | 30.02 | 29.67 | 29.99 | 185,898 | +0.17(+0.57%) |
Nov 25, 2015 | 29.76 | 29.82 | 29.82 | 29.82 | 102,385 | +0.04(+0.13%) |
Nov 24, 2015 | 29.74 | 29.84 | 29.39 | 29.78 | 141,375 | -0.13(-0.45%) |
Nov 23, 2015 | 29.92 | 30.08 | 29.79 | 29.91 | 77,822 | -0.08(-0.27%) |
Nov 20, 2015 | 29.90 | 30.21 | 29.64 | 30.00 | 178,930 | +0.30(+1.00%) |
Nov 19, 2015 | 29.79 | 29.94 | 29.56 | 29.70 | 152,848 | -0.11(-0.38%) |
Nov 18, 2015 | 29.33 | 29.82 | 29.15 | 29.81 | 176,493 | +0.52(+1.78%) |
Nov 17, 2015 | 29.25 | 29.76 | 29.25 | 29.29 | 209,866 | -0.01(-0.05%) |
Nov 16, 2015 | 29.40 | 29.50 | 29.06 | 29.30 | 250,733 | +0.16(+0.56%) |
Nov 13, 2015 | 29.57 | 29.69 | 29.09 | 29.14 | 367,633 | -0.45(-1.54%) |
Nov 12, 2015 | 29.64 | 29.72 | 29.44 | 29.59 | 171,252 | -0.13(-0.43%) |
Nov 11, 2015 | 29.47 | 29.82 | 29.36 | 29.72 | 149,403 | +0.26(+0.89%) |
Nov 10, 2015 | 29.18 | 29.69 | 29.18 | 29.46 | 180,678 | +0.27(+0.92%) |
Nov 09, 2015 | 29.52 | 29.68 | 29.02 | 29.19 | 232,522 | -0.54(-1.83%) |
Nov 06, 2015 | 30.43 | 30.92 | 29.69 | 29.73 | 565,492 | -1.05(-3.41%) |
Nov 05, 2015 | 30.46 | 30.82 | 30.44 | 30.79 | 265,574 | +0.27(+0.88%) |
Nov 04, 2015 | 31.40 | 31.43 | 30.40 | 30.52 | 590,785 | -0.92(-2.92%) |
Nov 03, 2015 | 31.69 | 31.78 | 31.37 | 31.43 | 240,761 | -0.38(-1.19%) |