Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.71 | 27.76 | 26.71 | 27.18 | 7,274 | +0.19(+0.69%) |
Jan 28, 2016 | 27.10 | 27.81 | 26.60 | 27.00 | 25,270 | +0.22(+0.82%) |
Jan 27, 2016 | 26.91 | 27.28 | 26.62 | 26.78 | 2,958 | -0.14(-0.53%) |
Jan 26, 2016 | 26.70 | 26.94 | 26.68 | 26.92 | 34,119 | +0.36(+1.34%) |
Jan 25, 2016 | 26.76 | 26.84 | 26.42 | 26.56 | 32,392 | -0.47(-1.75%) |
Jan 22, 2016 | 27.17 | 27.35 | 27.03 | 27.04 | 35,658 | +0.69(+2.60%) |
Jan 21, 2016 | 26.16 | 26.75 | 25.63 | 26.35 | 19,687 | +0.06(+0.23%) |
Jan 20, 2016 | 26.40 | 26.44 | 25.89 | 26.29 | 7,254 | -0.80(-2.94%) |
Jan 19, 2016 | 26.84 | 27.44 | 26.79 | 27.09 | 167,189 | +0.28(+1.04%) |
Jan 15, 2016 | 26.90 | 26.81 | 26.81 | 26.81 | 8,510 | -0.73(-2.66%) |
Jan 14, 2016 | 27.57 | 27.78 | 27.07 | 27.54 | 21,313 | -0.04(-0.16%) |
Jan 13, 2016 | 28.24 | 28.54 | 27.59 | 27.59 | 5,139 | -0.48(-1.72%) |
Jan 12, 2016 | 28.18 | 28.92 | 27.85 | 28.07 | 7,929 | +0.39(+1.41%) |
Jan 11, 2016 | 27.81 | 27.85 | 27.68 | 27.68 | 2,273 | -0.03(-0.09%) |
Jan 08, 2016 | 28.03 | 28.10 | 27.61 | 27.71 | 6,908 | -0.17(-0.61%) |
Jan 07, 2016 | 27.88 | 28.21 | 27.74 | 27.88 | 58,232 | -0.74(-2.60%) |
Jan 06, 2016 | 28.84 | 28.84 | 28.58 | 28.62 | 182,841 | -1.01(-3.40%) |
Jan 05, 2016 | 29.58 | 29.64 | 29.47 | 29.63 | 17,943 | -0.18(-0.60%) |
Jan 04, 2016 | 30.08 | 30.08 | 27.96 | 29.81 | 7,468 | -0.84(-2.73%) |
Dec 31, 2015 | 30.86 | 30.64 | 30.64 | 30.64 | 12,411 | -0.47(-1.50%) |
Dec 30, 2015 | 31.17 | 31.17 | 31.04 | 31.11 | 7,223 | -0.14(-0.45%) |
Dec 29, 2015 | 31.25 | 31.30 | 31.16 | 31.25 | 12,289 | +0.28(+0.90%) |
Dec 28, 2015 | 31.12 | 31.12 | 30.94 | 30.97 | 1,424 | -0.25(-0.79%) |
Dec 24, 2015 | 31.21 | 31.22 | 31.22 | 31.22 | 2,009 | -0.23(-0.73%) |
Dec 23, 2015 | 31.29 | 31.45 | 31.29 | 31.45 | 4,171 | +0.37(+1.20%) |
Dec 22, 2015 | 30.73 | 31.08 | 30.73 | 31.08 | 6,665 | +0.41(+1.33%) |
Dec 21, 2015 | 30.98 | 30.98 | 30.53 | 30.67 | 3,696 | -0.03(-0.08%) |
Dec 18, 2015 | 30.59 | 30.78 | 30.59 | 30.70 | 5,662 | -0.33(-1.07%) |
Dec 17, 2015 | 31.32 | 31.36 | 31.03 | 31.03 | 983 | -0.03(-0.09%) |
Dec 16, 2015 | 30.90 | 31.06 | 30.90 | 31.06 | 3,017 | +0.48(+1.57%) |
Dec 15, 2015 | 30.51 | 30.58 | 30.51 | 30.58 | 3,516 | +0.29(+0.94%) |
Dec 14, 2015 | 30.36 | 30.36 | 29.96 | 30.29 | 4,680 | +0.06(+0.21%) |
Dec 11, 2015 | 30.52 | 30.52 | 30.23 | 30.23 | 2,601 | -0.80(-2.57%) |
Dec 10, 2015 | 31.10 | 31.10 | 31.02 | 31.02 | 3,531 | +0.09(+0.30%) |
Dec 09, 2015 | 30.98 | 31.27 | 30.92 | 30.93 | 4,053 | +0.07(+0.22%) |
Dec 08, 2015 | 30.85 | 30.86 | 30.85 | 30.86 | 1,204 | -0.47(-1.48%) |
Dec 07, 2015 | 31.40 | 31.47 | 31.30 | 31.33 | 1,769 | -0.15(-0.49%) |
Dec 04, 2015 | 31.04 | 31.48 | 31.04 | 31.48 | 1,097 | +0.37(+1.20%) |
Dec 03, 2015 | 31.39 | 31.39 | 31.03 | 31.11 | 3,528 | -0.32(-1.03%) |
Dec 02, 2015 | 31.71 | 31.71 | 31.42 | 31.43 | 1,975 | -0.40(-1.27%) |
Dec 01, 2015 | 31.71 | 31.93 | 31.71 | 31.83 | 2,565 | +0.42(+1.35%) |
Nov 30, 2015 | 31.58 | 31.58 | 31.39 | 31.41 | 8,089 | +0.13(+0.40%) |
Nov 27, 2015 | 31.28 | 31.28 | 31.28 | 31.28 | 120 | +0.06(+0.20%) |
Nov 25, 2015 | 31.18 | 31.22 | 31.22 | 31.22 | 1,544 | -0.01(-0.03%) |
Nov 24, 2015 | 30.96 | 31.23 | 30.96 | 31.23 | 2,673 | +0.18(+0.58%) |
Nov 23, 2015 | 31.27 | 31.28 | 31.03 | 31.05 | 2,457 | -0.26(-0.83%) |
Nov 20, 2015 | 31.39 | 31.39 | 31.24 | 31.31 | 68,122 | +0.01(+0.04%) |
Nov 19, 2015 | 31.20 | 31.38 | 31.20 | 31.30 | 6,292 | +0.20(+0.64%) |
Nov 18, 2015 | 30.93 | 31.10 | 30.80 | 31.10 | 6,314 | +0.46(+1.49%) |
Nov 17, 2015 | 30.61 | 30.75 | 30.58 | 30.64 | 2,213 | +0.12(+0.40%) |
Nov 16, 2015 | 30.18 | 30.53 | 30.18 | 30.52 | 3,180 | +0.35(+1.14%) |
Nov 13, 2015 | 30.34 | 30.34 | 30.17 | 30.17 | 11,332 | -0.23(-0.75%) |
Nov 12, 2015 | 30.72 | 30.78 | 30.39 | 30.40 | 13,184 | -0.58(-1.87%) |
Nov 11, 2015 | 31.12 | 31.12 | 30.98 | 30.98 | 2,863 | +0.09(+0.30%) |
Nov 10, 2015 | 30.81 | 30.89 | 30.80 | 30.89 | 4,044 | +0.05(+0.16%) |
Nov 09, 2015 | 31.08 | 31.08 | 30.83 | 30.84 | 4,178 | -0.34(-1.08%) |
Nov 06, 2015 | 31.14 | 31.18 | 31.07 | 31.18 | 4,905 | +0.01(+0.03%) |
Nov 05, 2015 | 31.22 | 31.27 | 31.14 | 31.17 | 2,871 | -0.14(-0.46%) |
Nov 04, 2015 | 31.40 | 31.40 | 31.28 | 31.31 | 5,201 | -0.33(-1.03%) |
Nov 03, 2015 | 31.40 | 31.64 | 31.34 | 31.64 | 13,156 | +0.18(+0.58%) |