Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.26 | 28.25 | 27.26 | 28.25 | 97,303 | +1.15(+4.24%) |
Jan 28, 2016 | 27.10 | 27.29 | 26.81 | 27.10 | 34,841 | +0.20(+0.74%) |
Jan 27, 2016 | 26.93 | 27.39 | 26.56 | 26.90 | 64,848 | -0.11(-0.41%) |
Jan 26, 2016 | 26.88 | 27.52 | 26.78 | 27.01 | 84,513 | +0.11(+0.41%) |
Jan 25, 2016 | 26.71 | 27.13 | 26.18 | 26.90 | 68,285 | -0.20(-0.74%) |
Jan 22, 2016 | 28.00 | 28.00 | 27.05 | 27.10 | 89,591 | -0.32(-1.17%) |
Jan 21, 2016 | 27.68 | 27.88 | 27.30 | 27.42 | 64,749 | -0.27(-0.98%) |
Jan 20, 2016 | 27.05 | 28.14 | 26.53 | 27.69 | 93,548 | +0.08(+0.29%) |
Jan 19, 2016 | 28.36 | 28.36 | 27.06 | 27.61 | 102,369 | -0.46(-1.64%) |
Jan 15, 2016 | 27.66 | 28.07 | 28.07 | 28.07 | 112,900 | -0.23(-0.81%) |
Jan 14, 2016 | 28.29 | 28.84 | 27.38 | 28.30 | 139,705 | +0.05(+0.18%) |
Jan 13, 2016 | 30.68 | 30.78 | 28.13 | 28.25 | 86,474 | -2.43(-7.92%) |
Jan 12, 2016 | 30.48 | 30.74 | 29.97 | 30.68 | 76,643 | +0.59(+1.96%) |
Jan 11, 2016 | 30.51 | 30.63 | 29.76 | 30.09 | 116,539 | -0.42(-1.38%) |
Jan 08, 2016 | 30.75 | 30.77 | 30.31 | 30.51 | 115,992 | +0.05(+0.16%) |
Jan 07, 2016 | 31.19 | 31.55 | 29.64 | 30.46 | 158,524 | -1.47(-4.60%) |
Jan 06, 2016 | 32.22 | 32.49 | 31.68 | 31.93 | 110,377 | -0.80(-2.44%) |
Jan 05, 2016 | 33.60 | 33.60 | 32.39 | 32.73 | 92,468 | -0.42(-1.27%) |
Jan 04, 2016 | 35.08 | 35.10 | 33.18 | 33.15 | 157,588 | -2.33(-6.57%) |
Dec 31, 2015 | 36.38 | 35.48 | 35.48 | 35.48 | 311,500 | -0.73(-2.02%) |
Dec 30, 2015 | 36.55 | 36.55 | 36.00 | 36.21 | 74,506 | +0.12(+0.33%) |
Dec 29, 2015 | 34.79 | 36.85 | 34.79 | 36.09 | 221,773 | +1.33(+3.83%) |
Dec 28, 2015 | 35.14 | 35.14 | 34.25 | 34.76 | 89,393 | -0.38(-1.08%) |
Dec 24, 2015 | 33.29 | 35.14 | 35.14 | 35.14 | 74,900 | +2.17(+6.58%) |
Dec 23, 2015 | 32.96 | 33.32 | 32.63 | 32.97 | 81,981 | +0.32(+0.98%) |
Dec 22, 2015 | 32.37 | 32.89 | 31.94 | 32.65 | 57,288 | -0.18(-0.55%) |
Dec 21, 2015 | 32.34 | 32.95 | 32.03 | 32.83 | 71,573 | +0.85(+2.66%) |
Dec 18, 2015 | 32.91 | 33.12 | 31.77 | 31.98 | 175,327 | -1.13(-3.41%) |
Dec 17, 2015 | 33.24 | 33.70 | 32.95 | 33.11 | 54,520 | -0.10(-0.30%) |
Dec 16, 2015 | 33.54 | 33.56 | 32.99 | 33.21 | 77,183 | -0.17(-0.51%) |
Dec 15, 2015 | 33.74 | 33.97 | 33.23 | 33.38 | 76,366 | -0.31(-0.92%) |
Dec 14, 2015 | 33.68 | 34.28 | 33.35 | 33.69 | 101,138 | -0.16(-0.47%) |
Dec 11, 2015 | 34.40 | 34.69 | 33.55 | 33.85 | 77,015 | -1.15(-3.29%) |
Dec 10, 2015 | 35.15 | 35.30 | 34.75 | 35.00 | 41,991 | -0.15(-0.43%) |
Dec 09, 2015 | 35.52 | 35.92 | 35.12 | 35.15 | 44,417 | -0.37(-1.04%) |
Dec 08, 2015 | 35.12 | 35.72 | 34.58 | 35.52 | 41,302 | +0.05(+0.14%) |
Dec 07, 2015 | 36.19 | 36.50 | 35.07 | 35.47 | 113,687 | -1.27(-3.46%) |
Dec 04, 2015 | 36.39 | 37.13 | 36.10 | 36.74 | 68,544 | +0.53(+1.46%) |
Dec 03, 2015 | 37.00 | 37.49 | 36.21 | 36.21 | 74,045 | -0.92(-2.48%) |
Dec 02, 2015 | 37.66 | 38.10 | 36.85 | 37.13 | 61,813 | -0.56(-1.49%) |
Dec 01, 2015 | 36.50 | 37.72 | 36.25 | 37.69 | 71,648 | +1.27(+3.49%) |
Nov 30, 2015 | 36.55 | 36.79 | 36.01 | 36.42 | 90,514 | -0.31(-0.84%) |
Nov 27, 2015 | 36.37 | 37.08 | 36.15 | 36.73 | 22,026 | +0.22(+0.60%) |
Nov 25, 2015 | 35.91 | 36.51 | 36.51 | 36.51 | 42,000 | +0.74(+2.07%) |
Nov 24, 2015 | 35.36 | 35.99 | 35.01 | 35.77 | 176,544 | +0.05(+0.14%) |
Nov 23, 2015 | 35.97 | 36.07 | 35.20 | 35.72 | 85,151 | -0.27(-0.75%) |
Nov 20, 2015 | 35.96 | 36.44 | 35.76 | 35.99 | 96,407 | +0.12(+0.33%) |
Nov 19, 2015 | 35.45 | 35.94 | 34.51 | 35.87 | 55,247 | +0.40(+1.13%) |
Nov 18, 2015 | 34.61 | 35.80 | 34.42 | 35.47 | 104,806 | +0.85(+2.46%) |
Nov 17, 2015 | 35.41 | 35.63 | 34.53 | 34.62 | 49,515 | -0.87(-2.45%) |
Nov 16, 2015 | 35.04 | 35.58 | 34.86 | 35.49 | 41,134 | +0.33(+0.94%) |
Nov 13, 2015 | 34.82 | 35.60 | 34.74 | 35.16 | 48,626 | +0.16(+0.46%) |
Nov 12, 2015 | 35.90 | 35.90 | 35.00 | 35.00 | 45,275 | -1.00(-2.78%) |
Nov 11, 2015 | 36.01 | 36.15 | 35.55 | 36.00 | 43,472 | +0.00(+0.00%) |
Nov 10, 2015 | 35.23 | 36.15 | 34.97 | 36.00 | 85,160 | +0.69(+1.95%) |
Nov 09, 2015 | 36.06 | 36.06 | 35.20 | 35.31 | 93,773 | -0.69(-1.92%) |
Nov 06, 2015 | 36.58 | 36.76 | 35.65 | 36.00 | 176,122 | -0.74(-2.01%) |
Nov 05, 2015 | 37.79 | 37.83 | 36.45 | 36.74 | 130,343 | -1.01(-2.68%) |
Nov 04, 2015 | 35.52 | 38.86 | 34.87 | 37.75 | 255,614 | +2.67(+7.61%) |
Nov 03, 2015 | 34.82 | 35.35 | 34.70 | 35.08 | 62,158 | +0.01(+0.03%) |