Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.92 | 29.21 | 27.87 | 29.21 | 186,208 | +1.38(+4.95%) |
Jan 28, 2016 | 28.28 | 28.29 | 27.40 | 27.83 | 165,659 | -0.19(-0.67%) |
Jan 27, 2016 | 27.29 | 28.36 | 27.29 | 28.02 | 138,480 | +0.56(+2.03%) |
Jan 26, 2016 | 26.77 | 27.63 | 26.61 | 27.46 | 212,011 | +0.87(+3.28%) |
Jan 25, 2016 | 27.61 | 27.62 | 26.53 | 26.59 | 141,163 | -1.10(-3.96%) |
Jan 22, 2016 | 27.37 | 27.79 | 27.19 | 27.69 | 153,851 | +0.68(+2.53%) |
Jan 21, 2016 | 26.65 | 27.69 | 26.61 | 27.00 | 196,050 | +0.34(+1.28%) |
Jan 20, 2016 | 25.53 | 26.88 | 25.00 | 26.66 | 168,866 | +0.75(+2.88%) |
Jan 19, 2016 | 26.51 | 26.72 | 25.75 | 25.91 | 152,031 | -0.35(-1.34%) |
Jan 15, 2016 | 26.05 | 26.26 | 26.26 | 26.26 | 159,875 | -0.32(-1.22%) |
Jan 14, 2016 | 26.85 | 26.92 | 26.28 | 26.59 | 149,714 | -0.18(-0.67%) |
Jan 13, 2016 | 27.83 | 28.22 | 26.64 | 26.77 | 156,314 | -1.06(-3.81%) |
Jan 12, 2016 | 28.98 | 29.08 | 27.60 | 27.83 | 192,477 | -0.77(-2.70%) |
Jan 11, 2016 | 28.27 | 28.97 | 28.19 | 28.60 | 201,770 | +0.64(+2.28%) |
Jan 08, 2016 | 28.36 | 28.62 | 27.95 | 27.96 | 171,974 | -0.19(-0.67%) |
Jan 07, 2016 | 28.83 | 28.99 | 28.09 | 28.15 | 208,513 | -1.10(-3.75%) |
Jan 06, 2016 | 29.17 | 29.57 | 28.97 | 29.25 | 189,658 | -0.34(-1.16%) |
Jan 05, 2016 | 29.80 | 29.88 | 29.40 | 29.59 | 167,061 | -0.14(-0.48%) |
Jan 04, 2016 | 29.63 | 29.85 | 29.47 | 29.74 | 192,736 | -0.46(-1.52%) |
Dec 31, 2015 | 30.07 | 30.19 | 30.19 | 30.19 | 112,846 | +0.00(+0.00%) |
Dec 30, 2015 | 30.45 | 30.51 | 30.17 | 30.19 | 107,735 | -0.23(-0.77%) |
Dec 29, 2015 | 30.04 | 30.64 | 30.03 | 30.43 | 120,685 | +0.54(+1.81%) |
Dec 28, 2015 | 30.26 | 30.38 | 29.65 | 29.89 | 121,341 | -0.51(-1.69%) |
Dec 24, 2015 | 29.28 | 30.40 | 30.40 | 30.40 | 109,955 | +1.16(+3.97%) |
Dec 23, 2015 | 29.21 | 29.37 | 29.10 | 29.24 | 132,947 | +0.18(+0.62%) |
Dec 22, 2015 | 28.71 | 29.34 | 28.53 | 29.06 | 143,027 | +0.40(+1.41%) |
Dec 21, 2015 | 28.28 | 28.70 | 28.03 | 28.66 | 243,371 | +0.51(+1.82%) |
Dec 18, 2015 | 28.85 | 28.87 | 27.72 | 28.14 | 342,004 | -0.90(-3.10%) |
Dec 17, 2015 | 29.38 | 29.49 | 28.90 | 29.04 | 131,975 | -0.26(-0.89%) |
Dec 16, 2015 | 29.03 | 29.46 | 28.88 | 29.30 | 167,035 | +0.35(+1.21%) |
Dec 15, 2015 | 28.17 | 29.09 | 28.07 | 28.95 | 171,655 | +1.08(+3.87%) |
Dec 14, 2015 | 28.49 | 28.75 | 27.83 | 27.87 | 197,551 | -0.68(-2.39%) |
Dec 11, 2015 | 28.54 | 28.95 | 28.43 | 28.56 | 244,159 | -0.31(-1.09%) |
Dec 10, 2015 | 27.58 | 29.06 | 27.50 | 28.87 | 185,647 | +1.30(+4.70%) |
Dec 09, 2015 | 27.54 | 28.40 | 27.51 | 27.58 | 237,027 | -0.03(-0.10%) |
Dec 08, 2015 | 27.83 | 28.12 | 27.48 | 27.60 | 286,104 | -0.58(-2.04%) |
Dec 07, 2015 | 29.06 | 29.15 | 28.13 | 28.18 | 210,621 | -0.89(-3.06%) |
Dec 04, 2015 | 29.06 | 29.49 | 28.95 | 29.07 | 156,205 | +0.04(+0.16%) |
Dec 03, 2015 | 29.37 | 29.48 | 29.02 | 29.03 | 160,286 | -0.22(-0.74%) |
Dec 02, 2015 | 29.68 | 29.70 | 29.18 | 29.24 | 126,794 | -0.38(-1.28%) |
Dec 01, 2015 | 29.91 | 30.01 | 29.30 | 29.62 | 139,582 | -0.06(-0.21%) |
Nov 30, 2015 | 29.81 | 30.02 | 29.55 | 29.68 | 175,646 | +0.06(+0.21%) |
Nov 27, 2015 | 29.09 | 29.88 | 29.02 | 29.62 | 97,273 | +0.70(+2.43%) |
Nov 25, 2015 | 28.24 | 28.92 | 28.92 | 28.92 | 125,096 | +0.68(+2.41%) |
Nov 24, 2015 | 27.68 | 28.47 | 27.64 | 28.24 | 199,948 | +0.31(+1.12%) |
Nov 23, 2015 | 27.95 | 28.12 | 27.76 | 27.92 | 288,369 | -0.12(-0.42%) |
Nov 20, 2015 | 28.15 | 28.41 | 27.99 | 28.04 | 231,824 | +0.03(+0.10%) |
Nov 19, 2015 | 27.99 | 28.27 | 27.90 | 28.01 | 137,224 | +0.04(+0.13%) |
Nov 18, 2015 | 27.90 | 28.28 | 27.78 | 27.98 | 114,619 | +0.27(+0.97%) |
Nov 17, 2015 | 28.59 | 28.59 | 27.64 | 27.71 | 106,719 | -0.83(-2.92%) |
Nov 16, 2015 | 28.58 | 28.66 | 28.42 | 28.54 | 78,332 | -0.08(-0.28%) |
Nov 13, 2015 | 28.64 | 28.88 | 28.35 | 28.62 | 116,941 | -0.10(-0.34%) |
Nov 12, 2015 | 29.48 | 29.63 | 28.68 | 28.72 | 92,563 | -0.91(-3.06%) |
Nov 11, 2015 | 29.82 | 29.93 | 29.59 | 29.63 | 124,563 | -0.24(-0.81%) |
Nov 10, 2015 | 30.10 | 30.22 | 29.72 | 29.87 | 93,373 | -0.22(-0.74%) |
Nov 09, 2015 | 30.57 | 30.69 | 29.35 | 30.09 | 241,607 | -0.75(-2.44%) |
Nov 06, 2015 | 31.71 | 31.71 | 30.31 | 30.84 | 193,278 | -1.31(-4.07%) |
Nov 05, 2015 | 32.40 | 32.52 | 31.84 | 32.15 | 61,915 | -0.19(-0.58%) |
Nov 04, 2015 | 32.33 | 32.68 | 31.97 | 32.34 | 65,046 | +0.10(+0.31%) |
Nov 03, 2015 | 32.73 | 32.76 | 32.07 | 32.24 | 91,098 | -0.48(-1.45%) |