Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.46 | 28.75 | 28.26 | 28.60 | 146,935 | +0.10(+0.35%) |
Jan 28, 2016 | 28.39 | 28.64 | 28.32 | 28.50 | 285,978 | -1.15(-3.88%) |
Jan 27, 2016 | 29.59 | 29.97 | 29.15 | 29.65 | 208,816 | -0.10(-0.34%) |
Jan 26, 2016 | 29.07 | 29.92 | 29.05 | 29.75 | 240,018 | +1.06(+3.69%) |
Jan 25, 2016 | 28.50 | 28.73 | 28.40 | 28.69 | 133,850 | +0.87(+3.13%) |
Jan 22, 2016 | 28.56 | 29.04 | 27.79 | 27.82 | 236,640 | -0.42(-1.49%) |
Jan 21, 2016 | 27.54 | 28.24 | 27.24 | 28.24 | 192,729 | -0.09(-0.32%) |
Jan 20, 2016 | 28.03 | 28.39 | 27.88 | 28.33 | 185,711 | +0.35(+1.25%) |
Jan 19, 2016 | 28.21 | 28.25 | 27.76 | 27.98 | 177,113 | +0.67(+2.45%) |
Jan 15, 2016 | 28.06 | 27.31 | 27.31 | 27.31 | 193,200 | +0.19(+0.70%) |
Jan 14, 2016 | 27.11 | 27.22 | 26.74 | 27.12 | 196,528 | -1.27(-4.48%) |
Jan 13, 2016 | 27.61 | 28.50 | 27.51 | 28.39 | 209,628 | +1.40(+5.19%) |
Jan 12, 2016 | 27.02 | 27.12 | 26.75 | 26.99 | 91,854 | -0.29(-1.06%) |
Jan 11, 2016 | 27.82 | 27.90 | 27.11 | 27.28 | 97,394 | -0.26(-0.94%) |
Jan 08, 2016 | 28.03 | 28.12 | 27.30 | 27.54 | 283,660 | -1.43(-4.94%) |
Jan 07, 2016 | 28.18 | 29.26 | 27.96 | 28.97 | 379,586 | +1.18(+4.25%) |
Jan 06, 2016 | 27.76 | 28.33 | 27.45 | 27.79 | 120,795 | +0.13(+0.47%) |
Jan 05, 2016 | 27.55 | 27.85 | 27.35 | 27.66 | 75,842 | +0.51(+1.88%) |
Jan 04, 2016 | 28.28 | 28.48 | 27.14 | 27.15 | 201,120 | +0.07(+0.26%) |
Dec 31, 2015 | 27.06 | 27.08 | 27.08 | 27.08 | 124,800 | -0.07(-0.26%) |
Dec 30, 2015 | 27.08 | 27.26 | 27.00 | 27.15 | 120,158 | -0.33(-1.20%) |
Dec 29, 2015 | 27.81 | 27.94 | 27.43 | 27.48 | 122,791 | -0.06(-0.22%) |
Dec 28, 2015 | 27.95 | 27.96 | 27.26 | 27.54 | 193,817 | -1.73(-5.91%) |
Dec 24, 2015 | 29.20 | 29.27 | 29.27 | 29.27 | 126,900 | +0.25(+0.86%) |
Dec 23, 2015 | 28.83 | 29.13 | 28.64 | 29.02 | 55,483 | +0.16(+0.55%) |
Dec 22, 2015 | 29.14 | 29.16 | 28.79 | 28.86 | 87,973 | -0.04(-0.14%) |
Dec 21, 2015 | 28.77 | 29.11 | 28.64 | 28.90 | 111,879 | +0.65(+2.30%) |
Dec 18, 2015 | 27.34 | 28.64 | 27.34 | 28.25 | 204,412 | +1.58(+5.92%) |
Dec 17, 2015 | 27.24 | 27.35 | 26.55 | 26.67 | 191,787 | -1.76(-6.19%) |
Dec 16, 2015 | 28.28 | 29.04 | 27.90 | 28.43 | 280,491 | +1.53(+5.69%) |
Dec 15, 2015 | 26.81 | 27.20 | 26.71 | 26.90 | 94,131 | +0.23(+0.86%) |
Dec 14, 2015 | 27.24 | 27.24 | 26.64 | 26.67 | 187,275 | -1.02(-3.68%) |
Dec 11, 2015 | 27.18 | 27.79 | 27.12 | 27.69 | 184,557 | -0.62(-2.19%) |
Dec 10, 2015 | 28.45 | 28.64 | 28.31 | 28.31 | 68,831 | -0.23(-0.81%) |
Dec 09, 2015 | 29.24 | 29.24 | 28.48 | 28.54 | 79,528 | -0.01(-0.04%) |
Dec 08, 2015 | 28.93 | 29.04 | 28.40 | 28.55 | 107,817 | -0.49(-1.69%) |
Dec 07, 2015 | 29.86 | 29.95 | 28.94 | 29.04 | 262,494 | -1.18(-3.90%) |
Dec 04, 2015 | 29.23 | 30.44 | 29.13 | 30.22 | 445,723 | +1.77(+6.22%) |
Dec 03, 2015 | 28.32 | 28.61 | 27.86 | 28.45 | 123,286 | +0.38(+1.35%) |
Dec 02, 2015 | 28.28 | 28.35 | 27.67 | 28.07 | 245,118 | -0.61(-2.13%) |
Dec 01, 2015 | 28.70 | 28.75 | 28.33 | 28.68 | 140,151 | +0.35(+1.24%) |
Nov 30, 2015 | 28.48 | 28.63 | 28.23 | 28.33 | 230,262 | -0.10(-0.35%) |
Nov 27, 2015 | 28.13 | 28.60 | 28.05 | 28.43 | 32,419 | -0.35(-1.22%) |
Nov 25, 2015 | 28.31 | 28.78 | 28.78 | 28.78 | 230,400 | +0.07(+0.24%) |
Nov 24, 2015 | 28.80 | 29.21 | 28.62 | 28.71 | 124,480 | +0.26(+0.91%) |
Nov 23, 2015 | 28.32 | 28.76 | 28.14 | 28.45 | 106,262 | -0.16(-0.56%) |
Nov 20, 2015 | 29.02 | 29.08 | 28.47 | 28.61 | 138,698 | -0.48(-1.65%) |
Nov 19, 2015 | 29.05 | 29.69 | 29.05 | 29.09 | 295,555 | +0.36(+1.25%) |
Nov 18, 2015 | 28.56 | 28.92 | 28.18 | 28.73 | 197,559 | -0.14(-0.48%) |
Nov 17, 2015 | 29.17 | 29.17 | 28.50 | 28.87 | 231,345 | -0.26(-0.89%) |
Nov 16, 2015 | 29.13 | 29.22 | 28.89 | 29.13 | 115,001 | +0.19(+0.66%) |
Nov 13, 2015 | 28.99 | 29.09 | 28.80 | 28.94 | 155,116 | -0.31(-1.06%) |
Nov 12, 2015 | 29.01 | 30.10 | 28.84 | 29.25 | 244,813 | +0.03(+0.10%) |
Nov 11, 2015 | 29.59 | 29.59 | 29.11 | 29.22 | 313,543 | -0.48(-1.62%) |
Nov 10, 2015 | 29.45 | 29.88 | 29.29 | 29.70 | 418,124 | -0.58(-1.92%) |
Nov 09, 2015 | 30.60 | 30.67 | 29.81 | 30.28 | 220,348 | -0.85(-2.73%) |
Nov 06, 2015 | 31.32 | 31.39 | 31.01 | 31.13 | 231,604 | -1.01(-3.14%) |
Nov 05, 2015 | 32.21 | 32.46 | 31.91 | 32.14 | 140,714 | -0.44(-1.35%) |
Nov 04, 2015 | 33.35 | 33.41 | 32.55 | 32.58 | 236,972 | -0.83(-2.48%) |
Nov 03, 2015 | 33.62 | 33.70 | 33.11 | 33.41 | 186,701 | -0.64(-1.88%) |