Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.90 | 29.37 | 28.79 | 29.25 | 968,133 | +0.57(+1.99%) |
Jan 28, 2016 | 28.19 | 28.86 | 27.85 | 28.68 | 916,211 | +0.39(+1.38%) |
Jan 27, 2016 | 28.03 | 28.44 | 27.93 | 28.29 | 1,052,562 | +0.13(+0.45%) |
Jan 26, 2016 | 28.06 | 28.42 | 27.95 | 28.16 | 1,011,292 | +0.31(+1.11%) |
Jan 25, 2016 | 28.30 | 28.38 | 27.77 | 27.85 | 1,102,793 | -0.49(-1.73%) |
Jan 22, 2016 | 27.54 | 28.34 | 27.54 | 28.34 | 1,533,876 | +0.81(+2.95%) |
Jan 21, 2016 | 27.73 | 27.85 | 27.25 | 27.53 | 2,151,058 | -0.19(-0.68%) |
Jan 20, 2016 | 28.15 | 28.40 | 27.27 | 27.72 | 1,604,574 | -0.65(-2.28%) |
Jan 19, 2016 | 27.79 | 28.49 | 27.67 | 28.37 | 1,569,219 | +0.71(+2.59%) |
Jan 15, 2016 | 27.43 | 27.65 | 27.65 | 27.65 | 1,601,630 | -0.49(-1.74%) |
Jan 14, 2016 | 27.67 | 28.28 | 27.31 | 28.14 | 1,646,048 | +0.63(+2.30%) |
Jan 13, 2016 | 27.24 | 27.81 | 27.23 | 27.51 | 1,801,479 | +0.26(+0.97%) |
Jan 12, 2016 | 27.61 | 27.61 | 26.67 | 27.24 | 1,062,543 | -0.08(-0.30%) |
Jan 11, 2016 | 27.12 | 27.39 | 27.04 | 27.33 | 862,775 | +0.28(+1.03%) |
Jan 08, 2016 | 27.12 | 27.34 | 26.99 | 27.05 | 1,279,445 | +0.02(+0.08%) |
Jan 07, 2016 | 26.79 | 27.08 | 26.72 | 27.03 | 1,512,826 | -0.09(-0.33%) |
Jan 06, 2016 | 26.87 | 27.12 | 26.82 | 27.12 | 1,227,523 | +0.03(+0.11%) |
Jan 05, 2016 | 26.99 | 27.16 | 26.54 | 27.09 | 750,357 | +0.14(+0.53%) |
Jan 04, 2016 | 26.73 | 27.24 | 26.71 | 26.94 | 1,557,385 | -0.43(-1.57%) |
Dec 31, 2015 | 27.95 | 27.37 | 27.37 | 27.37 | 741,288 | -0.64(-2.28%) |
Dec 30, 2015 | 27.91 | 28.19 | 27.75 | 28.01 | 976,476 | +0.07(+0.24%) |
Dec 29, 2015 | 27.81 | 28.00 | 27.81 | 27.94 | 744,491 | +0.23(+0.84%) |
Dec 28, 2015 | 27.30 | 27.73 | 27.27 | 27.71 | 688,128 | +0.29(+1.07%) |
Dec 24, 2015 | 27.40 | 27.42 | 27.42 | 27.42 | 246,741 | -0.05(-0.16%) |
Dec 23, 2015 | 27.09 | 27.55 | 26.76 | 27.46 | 671,005 | +0.42(+1.56%) |
Dec 22, 2015 | 26.43 | 27.13 | 26.15 | 27.04 | 1,194,026 | +0.69(+2.61%) |
Dec 21, 2015 | 27.08 | 27.11 | 26.20 | 26.35 | 1,985,224 | -0.62(-2.30%) |
Dec 18, 2015 | 27.51 | 27.70 | 26.96 | 26.97 | 2,552,667 | -0.64(-2.32%) |
Dec 17, 2015 | 27.81 | 28.21 | 27.59 | 27.62 | 1,635,348 | -0.21(-0.75%) |
Dec 16, 2015 | 27.42 | 27.86 | 27.31 | 27.82 | 954,849 | +0.52(+1.89%) |
Dec 15, 2015 | 26.91 | 27.45 | 26.89 | 27.31 | 834,106 | +0.36(+1.33%) |
Dec 14, 2015 | 26.88 | 27.08 | 26.81 | 26.95 | 1,256,090 | +0.01(+0.06%) |
Dec 11, 2015 | 26.59 | 27.03 | 26.59 | 26.94 | 1,150,298 | +0.19(+0.70%) |
Dec 10, 2015 | 27.20 | 27.20 | 26.66 | 26.75 | 825,441 | -0.46(-1.67%) |
Dec 09, 2015 | 27.30 | 27.59 | 27.12 | 27.21 | 813,390 | -0.15(-0.55%) |
Dec 08, 2015 | 27.38 | 27.54 | 27.18 | 27.35 | 917,302 | -0.08(-0.30%) |
Dec 07, 2015 | 27.45 | 27.59 | 27.23 | 27.44 | 938,726 | -0.10(-0.35%) |
Dec 04, 2015 | 27.00 | 27.53 | 27.00 | 27.53 | 1,123,921 | +0.62(+2.30%) |
Dec 03, 2015 | 27.23 | 27.30 | 26.88 | 26.91 | 591,775 | -0.37(-1.34%) |
Dec 02, 2015 | 27.84 | 27.84 | 27.28 | 27.28 | 781,556 | -0.66(-2.38%) |
Dec 01, 2015 | 27.66 | 27.96 | 27.57 | 27.94 | 962,183 | +0.39(+1.41%) |
Nov 30, 2015 | 27.42 | 27.73 | 27.38 | 27.56 | 983,794 | +0.16(+0.60%) |
Nov 27, 2015 | 27.32 | 27.50 | 27.26 | 27.39 | 335,769 | +0.06(+0.22%) |
Nov 25, 2015 | 27.42 | 27.33 | 27.33 | 27.33 | 506,581 | -0.11(-0.41%) |
Nov 24, 2015 | 27.19 | 27.51 | 27.00 | 27.44 | 822,278 | +0.13(+0.49%) |
Nov 23, 2015 | 27.73 | 27.80 | 27.26 | 27.31 | 1,250,333 | -0.32(-1.16%) |
Nov 20, 2015 | 27.50 | 27.71 | 27.37 | 27.63 | 1,244,990 | +0.27(+0.98%) |
Nov 19, 2015 | 26.84 | 27.41 | 26.79 | 27.36 | 1,447,106 | +0.53(+1.98%) |
Nov 18, 2015 | 26.37 | 26.85 | 26.12 | 26.83 | 1,210,957 | +0.50(+1.90%) |
Nov 17, 2015 | 26.76 | 26.92 | 26.23 | 26.33 | 1,108,236 | -0.48(-1.78%) |
Nov 16, 2015 | 26.17 | 26.82 | 26.17 | 26.81 | 929,003 | +0.66(+2.54%) |
Nov 13, 2015 | 26.35 | 26.74 | 26.10 | 26.15 | 914,328 | -0.24(-0.91%) |
Nov 12, 2015 | 26.88 | 27.04 | 26.32 | 26.38 | 1,007,488 | -0.56(-2.08%) |
Nov 11, 2015 | 26.82 | 27.05 | 26.62 | 26.94 | 1,052,833 | +0.19(+0.70%) |
Nov 10, 2015 | 26.57 | 26.94 | 26.56 | 26.76 | 1,259,283 | +0.19(+0.70%) |
Nov 09, 2015 | 26.35 | 26.68 | 26.29 | 26.57 | 968,889 | +0.10(+0.39%) |
Nov 06, 2015 | 27.18 | 27.24 | 26.25 | 26.47 | 1,110,472 | -1.25(-4.52%) |
Nov 05, 2015 | 27.80 | 27.87 | 27.68 | 27.72 | 946,683 | -0.11(-0.40%) |
Nov 04, 2015 | 27.57 | 27.94 | 27.47 | 27.83 | 874,465 | +0.26(+0.95%) |
Nov 03, 2015 | 27.38 | 27.59 | 27.21 | 27.57 | 1,311,157 | +0.11(+0.41%) |