Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.22 | 30.79 | 29.22 | 30.62 | 415,975 | +1.40(+4.79%) |
Jan 28, 2016 | 29.47 | 29.67 | 29.01 | 29.22 | 232,071 | +0.16(+0.56%) |
Jan 27, 2016 | 29.44 | 29.46 | 28.72 | 29.06 | 363,054 | -0.42(-1.42%) |
Jan 26, 2016 | 28.69 | 29.55 | 28.60 | 29.48 | 315,945 | +0.87(+3.03%) |
Jan 25, 2016 | 28.56 | 29.26 | 28.17 | 28.61 | 365,820 | -0.13(-0.46%) |
Jan 22, 2016 | 28.74 | 28.76 | 27.95 | 28.75 | 329,968 | +0.08(+0.27%) |
Jan 21, 2016 | 28.35 | 29.24 | 28.17 | 28.67 | 311,701 | +0.45(+1.59%) |
Jan 20, 2016 | 27.07 | 28.58 | 26.88 | 28.22 | 386,880 | +0.70(+2.53%) |
Jan 19, 2016 | 28.56 | 28.59 | 27.04 | 27.53 | 369,927 | -0.84(-2.95%) |
Jan 15, 2016 | 27.50 | 28.36 | 28.36 | 28.36 | 616,178 | +0.18(+0.64%) |
Jan 14, 2016 | 27.96 | 28.65 | 27.08 | 28.18 | 343,315 | +0.31(+1.13%) |
Jan 13, 2016 | 28.86 | 29.14 | 27.57 | 27.87 | 291,710 | -0.95(-3.30%) |
Jan 12, 2016 | 28.89 | 28.97 | 27.91 | 28.82 | 592,066 | +0.34(+1.20%) |
Jan 11, 2016 | 28.13 | 28.65 | 27.62 | 28.48 | 439,123 | +0.57(+2.05%) |
Jan 08, 2016 | 29.02 | 29.43 | 27.86 | 27.91 | 521,907 | -1.03(-3.55%) |
Jan 07, 2016 | 27.57 | 29.15 | 27.33 | 28.94 | 425,099 | +0.70(+2.50%) |
Jan 06, 2016 | 29.09 | 29.26 | 28.08 | 28.23 | 473,980 | -1.14(-3.89%) |
Jan 05, 2016 | 28.97 | 29.57 | 28.64 | 29.37 | 615,981 | +0.50(+1.71%) |
Jan 04, 2016 | 28.30 | 29.22 | 28.11 | 28.88 | 622,754 | +0.09(+0.30%) |
Dec 31, 2015 | 29.16 | 28.79 | 28.79 | 28.79 | 315,703 | -0.40(-1.37%) |
Dec 30, 2015 | 29.35 | 29.59 | 28.84 | 29.19 | 200,492 | -0.14(-0.49%) |
Dec 29, 2015 | 29.36 | 29.63 | 29.15 | 29.34 | 166,442 | +0.25(+0.85%) |
Dec 28, 2015 | 29.51 | 29.87 | 29.05 | 29.09 | 242,944 | -0.49(-1.64%) |
Dec 24, 2015 | 29.99 | 29.57 | 29.57 | 29.57 | 138,527 | -0.34(-1.15%) |
Dec 23, 2015 | 29.80 | 30.29 | 29.53 | 29.92 | 455,405 | +0.28(+0.93%) |
Dec 22, 2015 | 29.27 | 29.82 | 28.83 | 29.64 | 317,811 | +0.54(+1.87%) |
Dec 21, 2015 | 29.79 | 30.23 | 28.81 | 29.10 | 518,274 | -0.45(-1.51%) |
Dec 18, 2015 | 29.30 | 29.57 | 28.79 | 29.55 | 1,585,909 | -0.17(-0.58%) |
Dec 17, 2015 | 30.05 | 30.05 | 29.36 | 29.72 | 781,997 | -0.32(-1.08%) |
Dec 16, 2015 | 29.43 | 30.11 | 29.21 | 30.04 | 466,630 | +0.75(+2.57%) |
Dec 15, 2015 | 29.23 | 29.98 | 29.13 | 29.29 | 401,423 | +0.32(+1.12%) |
Dec 14, 2015 | 29.24 | 29.44 | 28.70 | 28.96 | 540,270 | -0.18(-0.62%) |
Dec 11, 2015 | 29.22 | 29.44 | 28.54 | 29.15 | 599,029 | -0.56(-1.89%) |
Dec 10, 2015 | 30.34 | 30.69 | 29.63 | 29.71 | 449,642 | -0.70(-2.29%) |
Dec 09, 2015 | 30.35 | 31.55 | 30.03 | 30.40 | 763,055 | +0.05(+0.16%) |
Dec 08, 2015 | 29.67 | 30.38 | 29.41 | 30.35 | 483,807 | +0.54(+1.82%) |
Dec 07, 2015 | 30.07 | 30.07 | 29.39 | 29.81 | 342,281 | -0.30(-0.98%) |
Dec 04, 2015 | 29.72 | 30.46 | 29.46 | 30.11 | 261,819 | +0.38(+1.28%) |
Dec 03, 2015 | 31.11 | 31.11 | 29.42 | 29.73 | 439,661 | -1.09(-3.55%) |
Dec 02, 2015 | 30.81 | 31.21 | 30.68 | 30.82 | 307,115 | +0.01(+0.03%) |
Dec 01, 2015 | 31.43 | 31.43 | 30.28 | 30.81 | 382,260 | -0.43(-1.37%) |
Nov 30, 2015 | 32.08 | 32.61 | 30.77 | 31.24 | 974,916 | -0.75(-2.35%) |
Nov 27, 2015 | 32.54 | 32.54 | 31.96 | 31.99 | 190,306 | -0.40(-1.23%) |
Nov 25, 2015 | 32.26 | 32.39 | 32.39 | 32.39 | 493,930 | +0.35(+1.10%) |
Nov 24, 2015 | 32.44 | 32.85 | 31.81 | 32.04 | 630,912 | -0.44(-1.35%) |
Nov 23, 2015 | 32.02 | 32.81 | 30.35 | 32.48 | 1,982,115 | +0.77(+2.43%) |
Nov 20, 2015 | 31.81 | 34.16 | 27.96 | 31.71 | 6,550,117 | +4.43(+16.23%) |
Nov 19, 2015 | 27.87 | 28.26 | 26.82 | 27.28 | 1,339,973 | -0.85(-3.01%) |
Nov 18, 2015 | 27.21 | 28.34 | 26.47 | 28.13 | 951,421 | +0.65(+2.36%) |
Nov 17, 2015 | 26.39 | 28.04 | 26.26 | 27.48 | 1,637,914 | -1.40(-4.85%) |
Nov 16, 2015 | 28.15 | 28.94 | 27.17 | 28.88 | 874,744 | +0.46(+1.61%) |
Nov 13, 2015 | 29.52 | 29.66 | 27.95 | 28.42 | 1,925,532 | -1.48(-4.94%) |
Nov 12, 2015 | 30.31 | 31.13 | 29.27 | 29.90 | 1,578,786 | -0.68(-2.21%) |
Nov 11, 2015 | 32.02 | 32.08 | 30.27 | 30.57 | 1,285,414 | -1.56(-4.86%) |
Nov 10, 2015 | 31.58 | 32.14 | 31.23 | 32.14 | 994,609 | +0.18(+0.57%) |
Nov 09, 2015 | 32.32 | 32.51 | 31.50 | 31.95 | 477,027 | -0.59(-1.81%) |
Nov 06, 2015 | 32.74 | 32.76 | 32.20 | 32.54 | 486,936 | -0.13(-0.41%) |
Nov 05, 2015 | 32.20 | 32.83 | 31.62 | 32.68 | 579,589 | +0.53(+1.66%) |
Nov 04, 2015 | 32.90 | 33.02 | 31.91 | 32.14 | 1,016,751 | -0.88(-2.65%) |
Nov 03, 2015 | 32.42 | 33.23 | 32.42 | 33.02 | 433,013 | +0.51(+1.58%) |