Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.46 | 29.09 | 28.02 | 28.69 | 146,270 | +0.44(+1.56%) |
Jan 28, 2016 | 28.30 | 28.82 | 28.01 | 28.25 | 137,261 | +0.19(+0.68%) |
Jan 27, 2016 | 28.76 | 28.91 | 27.96 | 28.06 | 135,396 | -0.73(-2.54%) |
Jan 26, 2016 | 29.13 | 29.18 | 28.58 | 28.79 | 134,689 | -0.35(-1.20%) |
Jan 25, 2016 | 28.87 | 29.29 | 28.84 | 29.14 | 114,707 | -0.10(-0.34%) |
Jan 22, 2016 | 30.14 | 30.14 | 28.86 | 29.24 | 132,035 | -0.39(-1.32%) |
Jan 21, 2016 | 28.81 | 30.07 | 28.72 | 29.63 | 357,957 | +0.86(+2.99%) |
Jan 20, 2016 | 28.48 | 29.27 | 28.20 | 28.77 | 242,725 | -0.28(-0.96%) |
Jan 19, 2016 | 28.35 | 29.17 | 28.09 | 29.05 | 337,324 | +1.51(+5.48%) |
Jan 15, 2016 | 26.29 | 27.54 | 27.54 | 27.54 | 225,400 | +0.10(+0.36%) |
Jan 14, 2016 | 28.75 | 29.99 | 27.30 | 27.44 | 434,760 | +1.30(+4.97%) |
Jan 13, 2016 | 27.27 | 27.27 | 26.01 | 26.14 | 265,336 | -1.06(-3.90%) |
Jan 12, 2016 | 27.96 | 27.96 | 26.93 | 27.20 | 243,018 | -0.49(-1.77%) |
Jan 11, 2016 | 28.84 | 29.21 | 27.57 | 27.69 | 140,875 | -0.80(-2.81%) |
Jan 08, 2016 | 28.38 | 28.94 | 27.82 | 28.49 | 246,199 | +0.14(+0.49%) |
Jan 07, 2016 | 28.18 | 28.62 | 27.62 | 28.35 | 162,068 | -0.37(-1.29%) |
Jan 06, 2016 | 29.39 | 29.57 | 28.65 | 28.72 | 150,582 | -1.01(-3.40%) |
Jan 05, 2016 | 30.34 | 30.53 | 29.47 | 29.73 | 196,341 | -0.61(-2.01%) |
Jan 04, 2016 | 30.62 | 30.84 | 29.99 | 30.34 | 111,507 | -0.85(-2.73%) |
Dec 31, 2015 | 31.32 | 31.19 | 31.19 | 31.19 | 138,000 | -0.20(-0.64%) |
Dec 30, 2015 | 31.70 | 31.81 | 31.13 | 31.39 | 73,313 | -0.27(-0.85%) |
Dec 29, 2015 | 30.69 | 31.68 | 30.69 | 31.66 | 120,082 | +1.14(+3.74%) |
Dec 28, 2015 | 30.98 | 31.04 | 29.88 | 30.52 | 179,338 | -0.57(-1.83%) |
Dec 24, 2015 | 31.05 | 31.09 | 31.09 | 31.09 | 23,400 | +0.02(+0.06%) |
Dec 23, 2015 | 31.30 | 31.70 | 31.00 | 31.07 | 73,768 | -0.16(-0.51%) |
Dec 22, 2015 | 30.99 | 31.36 | 30.81 | 31.23 | 107,989 | +0.27(+0.87%) |
Dec 21, 2015 | 30.81 | 31.42 | 30.30 | 30.96 | 68,658 | +0.19(+0.62%) |
Dec 18, 2015 | 31.00 | 31.17 | 30.71 | 30.77 | 170,718 | -0.29(-0.93%) |
Dec 17, 2015 | 31.54 | 31.83 | 31.06 | 31.06 | 120,847 | -0.34(-1.08%) |
Dec 16, 2015 | 30.66 | 31.53 | 30.45 | 31.40 | 116,463 | +0.97(+3.19%) |
Dec 15, 2015 | 29.89 | 30.95 | 29.89 | 30.43 | 376,671 | +1.03(+3.50%) |
Dec 14, 2015 | 29.62 | 29.90 | 29.23 | 29.40 | 145,001 | -0.25(-0.84%) |
Dec 11, 2015 | 30.00 | 30.35 | 29.57 | 29.65 | 121,320 | -0.65(-2.15%) |
Dec 10, 2015 | 30.26 | 30.49 | 30.08 | 30.30 | 75,393 | +0.04(+0.13%) |
Dec 09, 2015 | 30.28 | 30.35 | 29.79 | 30.26 | 97,782 | -0.02(-0.07%) |
Dec 08, 2015 | 30.00 | 30.48 | 29.65 | 30.28 | 103,755 | +0.17(+0.56%) |
Dec 07, 2015 | 30.26 | 30.75 | 29.90 | 30.11 | 150,520 | -0.71(-2.30%) |
Dec 04, 2015 | 30.59 | 31.10 | 30.46 | 30.82 | 109,843 | +0.47(+1.55%) |
Dec 03, 2015 | 30.79 | 31.03 | 30.17 | 30.35 | 155,214 | -0.38(-1.24%) |
Dec 02, 2015 | 30.76 | 30.94 | 30.45 | 30.73 | 80,223 | -0.02(-0.07%) |
Dec 01, 2015 | 30.77 | 30.97 | 30.09 | 30.75 | 148,838 | +0.00(+0.00%) |
Nov 30, 2015 | 31.00 | 31.12 | 30.46 | 30.75 | 293,956 | +0.10(+0.33%) |
Nov 27, 2015 | 30.58 | 30.86 | 30.50 | 30.65 | 74,365 | +0.16(+0.52%) |
Nov 25, 2015 | 30.61 | 30.49 | 30.49 | 30.49 | 122,400 | +0.04(+0.13%) |
Nov 24, 2015 | 31.31 | 31.31 | 30.21 | 30.45 | 155,996 | -0.83(-2.65%) |
Nov 23, 2015 | 31.18 | 31.49 | 31.00 | 31.28 | 142,816 | +0.16(+0.51%) |
Nov 20, 2015 | 31.50 | 31.59 | 31.02 | 31.12 | 180,177 | -0.29(-0.92%) |
Nov 19, 2015 | 32.20 | 32.28 | 31.34 | 31.41 | 159,748 | -0.74(-2.30%) |
Nov 18, 2015 | 32.77 | 32.77 | 31.71 | 32.15 | 85,523 | -0.48(-1.47%) |
Nov 17, 2015 | 32.23 | 32.92 | 32.10 | 32.63 | 132,330 | +0.34(+1.05%) |
Nov 16, 2015 | 31.90 | 32.37 | 31.64 | 32.29 | 130,844 | +0.44(+1.38%) |
Nov 13, 2015 | 32.50 | 32.57 | 31.50 | 31.85 | 101,475 | -0.66(-2.03%) |
Nov 12, 2015 | 32.40 | 32.70 | 32.34 | 32.51 | 90,959 | -0.12(-0.37%) |
Nov 11, 2015 | 32.87 | 33.00 | 32.43 | 32.63 | 82,218 | -0.10(-0.31%) |
Nov 10, 2015 | 32.53 | 32.94 | 32.42 | 32.73 | 65,207 | +0.15(+0.46%) |
Nov 09, 2015 | 32.75 | 33.24 | 32.25 | 32.58 | 204,784 | -0.14(-0.43%) |
Nov 06, 2015 | 32.64 | 32.95 | 32.41 | 32.72 | 88,759 | +0.06(+0.18%) |
Nov 05, 2015 | 33.00 | 33.25 | 32.40 | 32.66 | 79,185 | -0.12(-0.37%) |
Nov 04, 2015 | 32.84 | 33.28 | 32.75 | 32.78 | 96,625 | +0.03(+0.09%) |
Nov 03, 2015 | 33.45 | 33.45 | 32.74 | 32.75 | 107,226 | -0.55(-1.65%) |