Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.77 | 29.49 | 28.77 | 29.44 | 382,890 | +0.79(+2.76%) |
Jan 28, 2016 | 28.74 | 28.83 | 28.50 | 28.65 | 161,426 | +0.16(+0.56%) |
Jan 27, 2016 | 29.07 | 29.15 | 28.40 | 28.49 | 151,726 | -0.74(-2.53%) |
Jan 26, 2016 | 28.85 | 29.31 | 28.61 | 29.23 | 261,635 | +0.62(+2.17%) |
Jan 25, 2016 | 29.30 | 29.42 | 28.54 | 28.61 | 171,136 | -0.75(-2.55%) |
Jan 22, 2016 | 28.83 | 29.38 | 28.64 | 29.36 | 180,359 | +0.90(+3.16%) |
Jan 21, 2016 | 28.71 | 28.86 | 28.17 | 28.46 | 189,711 | -0.02(-0.07%) |
Jan 20, 2016 | 28.21 | 28.73 | 27.48 | 28.48 | 296,210 | +0.07(+0.25%) |
Jan 19, 2016 | 29.50 | 29.50 | 28.14 | 28.41 | 313,692 | -0.86(-2.94%) |
Jan 15, 2016 | 28.03 | 29.27 | 29.27 | 29.27 | 448,100 | +0.44(+1.53%) |
Jan 14, 2016 | 28.55 | 29.01 | 28.23 | 28.83 | 252,328 | +0.44(+1.55%) |
Jan 13, 2016 | 29.13 | 29.17 | 28.15 | 28.39 | 207,656 | -0.62(-2.14%) |
Jan 12, 2016 | 29.17 | 29.30 | 28.50 | 29.01 | 259,176 | +0.24(+0.83%) |
Jan 11, 2016 | 28.72 | 28.95 | 28.46 | 28.77 | 161,333 | +0.26(+0.91%) |
Jan 08, 2016 | 29.43 | 29.59 | 28.45 | 28.51 | 366,395 | -0.80(-2.73%) |
Jan 07, 2016 | 29.33 | 29.62 | 29.03 | 29.31 | 318,614 | -0.60(-2.01%) |
Jan 06, 2016 | 29.09 | 29.98 | 29.02 | 29.91 | 293,252 | +0.55(+1.87%) |
Jan 05, 2016 | 29.36 | 29.43 | 29.07 | 29.36 | 317,505 | +0.11(+0.38%) |
Jan 04, 2016 | 30.37 | 30.37 | 29.03 | 29.25 | 421,612 | -1.53(-4.97%) |
Dec 31, 2015 | 31.00 | 30.78 | 30.78 | 30.78 | 171,800 | -0.34(-1.09%) |
Dec 30, 2015 | 31.47 | 31.50 | 31.07 | 31.12 | 117,295 | -0.35(-1.11%) |
Dec 29, 2015 | 31.18 | 31.49 | 31.02 | 31.47 | 119,775 | +0.51(+1.65%) |
Dec 28, 2015 | 30.79 | 31.04 | 30.60 | 30.96 | 153,674 | +0.06(+0.19%) |
Dec 24, 2015 | 31.04 | 30.90 | 30.90 | 30.90 | 122,700 | -0.26(-0.83%) |
Dec 23, 2015 | 31.28 | 31.35 | 30.94 | 31.16 | 206,180 | +0.02(+0.06%) |
Dec 22, 2015 | 30.91 | 31.14 | 30.45 | 31.14 | 184,709 | +0.35(+1.14%) |
Dec 21, 2015 | 30.49 | 31.10 | 30.47 | 30.79 | 343,862 | +0.42(+1.38%) |
Dec 18, 2015 | 31.05 | 31.05 | 30.34 | 30.37 | 1,080,210 | -0.83(-2.66%) |
Dec 17, 2015 | 31.83 | 31.84 | 31.20 | 31.20 | 171,322 | -0.58(-1.83%) |
Dec 16, 2015 | 31.43 | 31.79 | 31.27 | 31.78 | 301,620 | +0.60(+1.92%) |
Dec 15, 2015 | 30.99 | 31.35 | 30.99 | 31.18 | 384,016 | +0.23(+0.74%) |
Dec 14, 2015 | 31.07 | 31.43 | 30.87 | 30.95 | 371,457 | -0.08(-0.26%) |
Dec 11, 2015 | 31.24 | 31.63 | 30.86 | 31.03 | 222,468 | -0.61(-1.93%) |
Dec 10, 2015 | 31.68 | 31.88 | 31.54 | 31.64 | 200,496 | -0.02(-0.06%) |
Dec 09, 2015 | 32.10 | 32.21 | 31.47 | 31.66 | 183,403 | -0.47(-1.46%) |
Dec 08, 2015 | 31.65 | 32.24 | 31.50 | 32.13 | 314,408 | +0.16(+0.50%) |
Dec 07, 2015 | 32.10 | 32.34 | 31.80 | 31.97 | 366,644 | -0.13(-0.40%) |
Dec 04, 2015 | 31.60 | 32.32 | 31.60 | 32.10 | 215,697 | +0.53(+1.68%) |
Dec 03, 2015 | 32.45 | 32.45 | 31.39 | 31.57 | 440,820 | -0.43(-1.34%) |
Dec 02, 2015 | 31.92 | 32.14 | 31.82 | 32.00 | 316,026 | +0.17(+0.53%) |
Dec 01, 2015 | 31.93 | 32.15 | 31.62 | 31.83 | 343,955 | +0.01(+0.03%) |
Nov 30, 2015 | 31.30 | 31.82 | 30.93 | 31.82 | 420,034 | +0.73(+2.35%) |
Nov 27, 2015 | 30.98 | 31.11 | 30.77 | 31.09 | 76,480 | +0.22(+0.71%) |
Nov 25, 2015 | 31.12 | 30.87 | 30.87 | 30.87 | 159,700 | -0.20(-0.64%) |
Nov 24, 2015 | 30.67 | 31.12 | 30.32 | 31.07 | 165,802 | +0.42(+1.37%) |
Nov 23, 2015 | 30.86 | 31.24 | 30.53 | 30.65 | 209,920 | -0.12(-0.39%) |
Nov 20, 2015 | 30.81 | 31.00 | 30.55 | 30.77 | 176,692 | +0.11(+0.36%) |
Nov 19, 2015 | 30.86 | 30.91 | 30.55 | 30.66 | 159,750 | -0.09(-0.29%) |
Nov 18, 2015 | 30.36 | 30.77 | 30.10 | 30.75 | 170,474 | +0.45(+1.49%) |
Nov 17, 2015 | 30.33 | 30.78 | 30.13 | 30.30 | 136,356 | +0.10(+0.33%) |
Nov 16, 2015 | 30.10 | 30.40 | 29.89 | 30.20 | 219,749 | +0.12(+0.40%) |
Nov 13, 2015 | 30.27 | 30.67 | 29.93 | 30.08 | 277,745 | -0.30(-0.99%) |
Nov 12, 2015 | 30.60 | 30.80 | 30.35 | 30.38 | 265,283 | -0.52(-1.68%) |
Nov 11, 2015 | 31.31 | 31.46 | 30.80 | 30.90 | 223,726 | -0.38(-1.21%) |
Nov 10, 2015 | 31.27 | 31.45 | 30.96 | 31.28 | 333,708 | -0.05(-0.16%) |
Nov 09, 2015 | 31.61 | 31.63 | 31.10 | 31.33 | 333,798 | -0.29(-0.92%) |
Nov 06, 2015 | 30.50 | 31.66 | 30.50 | 31.62 | 376,902 | +0.93(+3.03%) |
Nov 05, 2015 | 30.18 | 30.69 | 29.94 | 30.69 | 319,080 | +0.66(+2.20%) |
Nov 04, 2015 | 30.91 | 30.98 | 30.01 | 30.03 | 484,607 | -0.59(-1.93%) |
Nov 03, 2015 | 33.00 | 33.00 | 28.85 | 30.62 | 975,499 | +2.14(+7.51%) |