Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.20 | 28.20 | 27.20 | 28.17 | 666,999 | +1.07(+3.95%) |
Jan 28, 2016 | 27.50 | 28.39 | 27.01 | 27.10 | 739,591 | -0.38(-1.38%) |
Jan 27, 2016 | 28.24 | 28.37 | 27.31 | 27.48 | 429,098 | -0.76(-2.69%) |
Jan 26, 2016 | 28.39 | 28.52 | 27.64 | 28.24 | 499,898 | -0.12(-0.42%) |
Jan 25, 2016 | 28.39 | 29.21 | 28.08 | 28.36 | 610,127 | -0.12(-0.42%) |
Jan 22, 2016 | 28.50 | 28.88 | 28.03 | 28.48 | 474,370 | +0.46(+1.64%) |
Jan 21, 2016 | 27.77 | 28.60 | 27.64 | 28.02 | 866,310 | +0.18(+0.65%) |
Jan 20, 2016 | 27.22 | 28.05 | 25.84 | 27.84 | 1,349,613 | +0.09(+0.32%) |
Jan 19, 2016 | 27.59 | 28.54 | 27.14 | 27.75 | 1,122,605 | +0.58(+2.13%) |
Jan 15, 2016 | 26.44 | 27.17 | 27.17 | 27.17 | 1,122,900 | -0.07(-0.26%) |
Jan 14, 2016 | 25.64 | 27.70 | 25.59 | 27.24 | 1,336,282 | +2.34(+9.40%) |
Jan 13, 2016 | 26.47 | 26.69 | 24.28 | 24.90 | 1,133,483 | -1.57(-5.93%) |
Jan 12, 2016 | 27.07 | 27.54 | 26.05 | 26.47 | 646,165 | -0.22(-0.82%) |
Jan 11, 2016 | 27.36 | 27.61 | 26.35 | 26.69 | 700,999 | -0.48(-1.77%) |
Jan 08, 2016 | 28.25 | 28.42 | 27.12 | 27.17 | 740,203 | -0.71(-2.55%) |
Jan 07, 2016 | 28.64 | 28.71 | 27.68 | 27.88 | 1,002,239 | -1.30(-4.46%) |
Jan 06, 2016 | 29.62 | 30.03 | 28.68 | 29.18 | 744,800 | -0.71(-2.38%) |
Jan 05, 2016 | 29.91 | 31.04 | 29.77 | 29.89 | 736,825 | +0.01(+0.03%) |
Jan 04, 2016 | 30.76 | 30.76 | 29.60 | 29.88 | 757,819 | -1.17(-3.77%) |
Dec 31, 2015 | 31.20 | 31.05 | 31.05 | 31.05 | 479,500 | -0.38(-1.21%) |
Dec 30, 2015 | 31.19 | 31.70 | 31.05 | 31.43 | 478,007 | +0.10(+0.32%) |
Dec 29, 2015 | 30.50 | 31.43 | 30.50 | 31.33 | 503,305 | +1.06(+3.50%) |
Dec 28, 2015 | 30.63 | 30.94 | 29.96 | 30.27 | 346,677 | -0.45(-1.46%) |
Dec 24, 2015 | 30.65 | 30.72 | 30.72 | 30.72 | 173,900 | +0.09(+0.29%) |
Dec 23, 2015 | 29.89 | 30.74 | 29.76 | 30.63 | 637,188 | +0.79(+2.65%) |
Dec 22, 2015 | 30.48 | 30.62 | 29.75 | 29.84 | 590,334 | -0.52(-1.71%) |
Dec 21, 2015 | 29.77 | 30.38 | 29.32 | 30.36 | 665,402 | +0.69(+2.33%) |
Dec 18, 2015 | 29.68 | 29.84 | 29.37 | 29.67 | 1,105,490 | -0.29(-0.97%) |
Dec 17, 2015 | 29.93 | 30.31 | 29.70 | 29.96 | 726,188 | +0.05(+0.17%) |
Dec 16, 2015 | 29.40 | 30.02 | 29.32 | 29.91 | 545,919 | +0.54(+1.84%) |
Dec 15, 2015 | 29.27 | 29.82 | 28.70 | 29.37 | 589,744 | +0.23(+0.79%) |
Dec 14, 2015 | 29.82 | 30.25 | 28.93 | 29.14 | 956,676 | -0.74(-2.48%) |
Dec 11, 2015 | 29.72 | 30.15 | 29.65 | 29.88 | 740,407 | -0.36(-1.19%) |
Dec 10, 2015 | 30.41 | 30.49 | 29.54 | 30.24 | 875,336 | -0.21(-0.69%) |
Dec 09, 2015 | 30.35 | 31.47 | 30.20 | 30.45 | 768,880 | +0.07(+0.23%) |
Dec 08, 2015 | 29.23 | 30.73 | 29.04 | 30.38 | 643,654 | +0.90(+3.05%) |
Dec 07, 2015 | 30.32 | 30.37 | 29.29 | 29.48 | 922,463 | -0.84(-2.77%) |
Dec 04, 2015 | 30.40 | 30.85 | 30.11 | 30.32 | 562,742 | -0.14(-0.46%) |
Dec 03, 2015 | 30.24 | 30.65 | 30.00 | 30.46 | 1,374,204 | +0.22(+0.73%) |
Dec 02, 2015 | 29.72 | 30.74 | 29.63 | 30.24 | 885,664 | +0.67(+2.27%) |
Dec 01, 2015 | 29.73 | 29.77 | 28.53 | 29.57 | 1,141,494 | +0.07(+0.24%) |
Nov 30, 2015 | 29.99 | 30.45 | 29.30 | 29.50 | 768,349 | -0.34(-1.14%) |
Nov 27, 2015 | 29.57 | 30.06 | 29.36 | 29.84 | 479,945 | +0.36(+1.22%) |
Nov 25, 2015 | 29.66 | 29.48 | 29.48 | 29.48 | 664,300 | -0.12(-0.41%) |
Nov 24, 2015 | 28.72 | 29.66 | 28.25 | 29.60 | 738,674 | +0.79(+2.74%) |
Nov 23, 2015 | 29.40 | 29.59 | 28.68 | 28.81 | 990,547 | -0.91(-3.06%) |
Nov 20, 2015 | 29.24 | 30.19 | 28.83 | 29.72 | 1,396,283 | +0.51(+1.75%) |
Nov 19, 2015 | 30.13 | 30.71 | 29.15 | 29.21 | 1,672,664 | -1.08(-3.57%) |
Nov 18, 2015 | 30.15 | 31.66 | 30.05 | 30.29 | 2,034,191 | +0.80(+2.71%) |
Nov 17, 2015 | 29.34 | 29.83 | 28.94 | 29.49 | 1,184,926 | +0.09(+0.31%) |
Nov 16, 2015 | 29.34 | 29.64 | 28.63 | 29.40 | 699,585 | -0.05(-0.17%) |
Nov 13, 2015 | 29.12 | 29.69 | 28.12 | 29.45 | 845,948 | +0.23(+0.79%) |
Nov 12, 2015 | 30.07 | 30.20 | 29.14 | 29.22 | 741,236 | -0.86(-2.86%) |
Nov 11, 2015 | 31.32 | 31.83 | 29.92 | 30.08 | 754,002 | -1.21(-3.87%) |
Nov 10, 2015 | 30.61 | 31.40 | 30.47 | 31.29 | 830,229 | +0.70(+2.29%) |
Nov 09, 2015 | 30.44 | 30.78 | 29.87 | 30.59 | 855,521 | +0.21(+0.69%) |
Nov 06, 2015 | 29.04 | 30.93 | 29.04 | 30.38 | 1,145,436 | +1.50(+5.19%) |
Nov 05, 2015 | 32.27 | 33.11 | 26.01 | 28.88 | 2,764,894 | -0.03(-0.10%) |
Nov 04, 2015 | 29.10 | 29.43 | 28.30 | 28.91 | 986,202 | -0.06(-0.21%) |
Nov 03, 2015 | 28.91 | 29.40 | 28.25 | 28.97 | 786,052 | -0.22(-0.75%) |