Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.78 | 29.50 | 28.78 | 29.50 | 207,982 | +1.04(+3.67%) |
Jan 28, 2016 | 27.69 | 29.49 | 26.89 | 28.46 | 128,718 | +0.39(+1.38%) |
Jan 27, 2016 | 27.85 | 28.35 | 27.85 | 28.07 | 73,751 | +0.11(+0.38%) |
Jan 26, 2016 | 27.98 | 28.14 | 27.73 | 27.96 | 74,368 | +0.67(+2.45%) |
Jan 25, 2016 | 27.91 | 27.91 | 27.21 | 27.29 | 46,570 | -0.59(-2.13%) |
Jan 22, 2016 | 27.25 | 27.99 | 27.21 | 27.88 | 114,588 | +0.70(+2.58%) |
Jan 21, 2016 | 27.55 | 27.55 | 27.02 | 27.18 | 41,845 | -0.15(-0.56%) |
Jan 20, 2016 | 27.59 | 27.68 | 26.70 | 27.34 | 64,475 | -0.33(-1.18%) |
Jan 19, 2016 | 27.12 | 27.78 | 27.08 | 27.66 | 60,474 | +0.53(+1.96%) |
Jan 15, 2016 | 27.12 | 27.13 | 27.13 | 27.13 | 98,259 | -0.49(-1.76%) |
Jan 14, 2016 | 27.21 | 27.79 | 27.21 | 27.62 | 58,446 | +0.46(+1.71%) |
Jan 13, 2016 | 27.35 | 27.59 | 27.05 | 27.15 | 46,147 | -0.20(-0.72%) |
Jan 12, 2016 | 27.75 | 27.75 | 27.09 | 27.35 | 51,319 | -0.21(-0.75%) |
Jan 11, 2016 | 27.28 | 27.78 | 27.27 | 27.56 | 59,929 | +0.19(+0.70%) |
Jan 08, 2016 | 27.65 | 27.79 | 27.31 | 27.37 | 46,280 | -0.21(-0.77%) |
Jan 07, 2016 | 27.36 | 27.71 | 27.04 | 27.58 | 75,929 | -0.18(-0.66%) |
Jan 06, 2016 | 26.92 | 27.79 | 26.92 | 27.76 | 76,576 | +0.65(+2.39%) |
Jan 05, 2016 | 26.85 | 27.13 | 26.42 | 27.12 | 59,755 | +0.31(+1.16%) |
Jan 04, 2016 | 27.02 | 27.02 | 26.45 | 26.80 | 65,237 | -0.51(-1.87%) |
Dec 31, 2015 | 27.58 | 27.31 | 27.31 | 27.31 | 66,207 | -0.28(-1.02%) |
Dec 30, 2015 | 27.82 | 27.91 | 27.54 | 27.60 | 45,609 | -0.23(-0.82%) |
Dec 29, 2015 | 27.69 | 27.97 | 27.69 | 27.82 | 38,511 | +0.19(+0.69%) |
Dec 28, 2015 | 27.51 | 27.79 | 27.48 | 27.63 | 33,971 | +0.11(+0.39%) |
Dec 24, 2015 | 27.31 | 27.53 | 27.53 | 27.53 | 7,093 | +0.12(+0.44%) |
Dec 23, 2015 | 27.16 | 27.41 | 27.16 | 27.40 | 40,152 | +0.33(+1.24%) |
Dec 22, 2015 | 26.50 | 27.15 | 26.23 | 27.07 | 92,856 | +0.64(+2.42%) |
Dec 21, 2015 | 26.60 | 26.70 | 26.34 | 26.43 | 25,906 | -0.14(-0.52%) |
Dec 18, 2015 | 26.48 | 26.74 | 26.32 | 26.57 | 139,588 | -0.09(-0.34%) |
Dec 17, 2015 | 26.70 | 26.78 | 26.48 | 26.66 | 41,165 | +0.11(+0.40%) |
Dec 16, 2015 | 26.16 | 26.64 | 26.16 | 26.55 | 60,315 | +0.38(+1.45%) |
Dec 15, 2015 | 25.97 | 26.26 | 25.91 | 26.17 | 55,742 | +0.28(+1.09%) |
Dec 14, 2015 | 25.83 | 26.04 | 25.78 | 25.89 | 35,114 | -0.05(-0.18%) |
Dec 11, 2015 | 25.88 | 26.24 | 25.69 | 25.94 | 55,544 | -0.24(-0.90%) |
Dec 10, 2015 | 26.58 | 26.72 | 26.12 | 26.17 | 27,190 | -0.48(-1.80%) |
Dec 09, 2015 | 26.72 | 27.05 | 26.54 | 26.65 | 33,462 | -0.21(-0.79%) |
Dec 08, 2015 | 26.90 | 26.99 | 26.51 | 26.86 | 49,039 | -0.11(-0.42%) |
Dec 07, 2015 | 26.82 | 27.02 | 26.81 | 26.98 | 46,245 | +0.11(+0.43%) |
Dec 04, 2015 | 26.74 | 26.95 | 26.54 | 26.86 | 39,114 | +0.21(+0.77%) |
Dec 03, 2015 | 27.04 | 27.18 | 26.62 | 26.66 | 37,939 | -0.49(-1.82%) |
Dec 02, 2015 | 27.18 | 27.28 | 27.07 | 27.15 | 71,419 | -0.07(-0.25%) |
Dec 01, 2015 | 26.80 | 27.25 | 26.80 | 27.22 | 51,607 | +0.48(+1.79%) |
Nov 30, 2015 | 26.85 | 27.05 | 26.68 | 26.74 | 82,305 | -0.19(-0.71%) |
Nov 27, 2015 | 26.86 | 27.05 | 26.83 | 26.93 | 11,696 | +0.18(+0.68%) |
Nov 25, 2015 | 26.82 | 26.75 | 26.75 | 26.75 | 31,658 | -0.14(-0.51%) |
Nov 24, 2015 | 26.78 | 27.01 | 26.47 | 26.89 | 37,694 | +0.01(+0.03%) |
Nov 23, 2015 | 27.06 | 27.27 | 26.78 | 26.88 | 60,022 | -0.23(-0.84%) |
Nov 20, 2015 | 27.17 | 27.45 | 27.04 | 27.11 | 47,755 | +0.08(+0.28%) |
Nov 19, 2015 | 26.51 | 27.10 | 26.51 | 27.03 | 45,032 | +0.30(+1.14%) |
Nov 18, 2015 | 26.42 | 26.77 | 26.19 | 26.73 | 52,713 | +0.24(+0.92%) |
Nov 17, 2015 | 26.47 | 26.66 | 26.30 | 26.48 | 67,826 | -0.14(-0.54%) |
Nov 16, 2015 | 26.35 | 26.66 | 26.28 | 26.63 | 83,436 | +0.14(+0.55%) |
Nov 13, 2015 | 26.45 | 26.76 | 26.43 | 26.48 | 52,394 | -0.08(-0.32%) |
Nov 12, 2015 | 26.87 | 27.15 | 26.51 | 26.57 | 46,230 | -0.32(-1.19%) |
Nov 11, 2015 | 26.73 | 27.09 | 26.73 | 26.89 | 44,188 | +0.16(+0.60%) |
Nov 10, 2015 | 26.18 | 26.75 | 26.18 | 26.73 | 53,043 | +0.55(+2.09%) |
Nov 09, 2015 | 26.07 | 26.38 | 26.01 | 26.18 | 77,867 | -0.07(-0.26%) |
Nov 06, 2015 | 26.42 | 26.65 | 26.04 | 26.25 | 98,576 | -0.32(-1.22%) |
Nov 05, 2015 | 26.69 | 26.94 | 26.53 | 26.57 | 41,491 | -0.11(-0.40%) |
Nov 04, 2015 | 26.71 | 27.02 | 26.57 | 26.68 | 43,123 | -0.08(-0.31%) |
Nov 03, 2015 | 26.63 | 26.83 | 26.47 | 26.76 | 57,622 | +0.14(+0.54%) |