Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.89 | 30.89 | 30.53 | 30.55 | 23,189 | -1.02(-3.23%) |
Jan 28, 2016 | 31.42 | 31.77 | 31.27 | 31.57 | 5,828 | -0.45(-1.40%) |
Jan 27, 2016 | 31.84 | 32.14 | 31.45 | 32.02 | 13,685 | +0.36(+1.14%) |
Jan 26, 2016 | 31.97 | 31.97 | 31.51 | 31.66 | 8,639 | -0.13(-0.42%) |
Jan 25, 2016 | 31.47 | 31.81 | 31.42 | 31.79 | 11,412 | +0.68(+2.20%) |
Jan 22, 2016 | 31.13 | 31.35 | 31.10 | 31.11 | 20,368 | -1.09(-3.37%) |
Jan 21, 2016 | 32.50 | 32.59 | 31.85 | 32.19 | 18,088 | -0.23(-0.72%) |
Jan 20, 2016 | 32.62 | 33.12 | 32.14 | 32.43 | 85,718 | +1.03(+3.28%) |
Jan 19, 2016 | 31.03 | 31.62 | 30.91 | 31.40 | 69,750 | -0.77(-2.39%) |
Jan 15, 2016 | 32.19 | 32.17 | 32.17 | 32.17 | 92,398 | +1.47(+4.79%) |
Jan 14, 2016 | 31.25 | 31.46 | 30.56 | 30.70 | 43,065 | -0.46(-1.47%) |
Jan 13, 2016 | 30.38 | 31.23 | 30.35 | 31.16 | 14,778 | +0.62(+2.02%) |
Jan 12, 2016 | 30.50 | 30.78 | 30.23 | 30.54 | 32,952 | +0.07(+0.21%) |
Jan 11, 2016 | 30.35 | 30.83 | 30.34 | 30.47 | 27,334 | +0.07(+0.25%) |
Jan 08, 2016 | 29.73 | 30.42 | 29.73 | 30.40 | 18,514 | +0.34(+1.13%) |
Jan 07, 2016 | 29.94 | 30.11 | 29.34 | 30.06 | 104,425 | +1.17(+4.04%) |
Jan 06, 2016 | 29.02 | 29.08 | 28.84 | 28.89 | 24,066 | +0.59(+2.08%) |
Jan 05, 2016 | 28.38 | 28.47 | 28.30 | 28.30 | 12,456 | +0.08(+0.30%) |
Jan 04, 2016 | 28.27 | 28.43 | 28.16 | 28.22 | 23,735 | +0.95(+3.47%) |
Dec 31, 2015 | 27.35 | 27.27 | 27.27 | 27.27 | 3,311 | +0.11(+0.41%) |
Dec 30, 2015 | 27.12 | 27.19 | 27.06 | 27.16 | 2,230 | +0.36(+1.33%) |
Dec 29, 2015 | 26.74 | 26.84 | 26.74 | 26.80 | 636 | -0.02(-0.07%) |
Dec 28, 2015 | 26.91 | 26.95 | 26.82 | 26.82 | 3,717 | +0.43(+1.63%) |
Dec 24, 2015 | 26.44 | 26.39 | 26.39 | 26.39 | 213 | +0.01(+0.03%) |
Dec 23, 2015 | 26.53 | 26.57 | 26.38 | 26.38 | 2,420 | -0.56(-2.08%) |
Dec 22, 2015 | 27.13 | 27.13 | 26.88 | 26.94 | 2,242 | -0.06(-0.21%) |
Dec 21, 2015 | 26.85 | 27.20 | 26.85 | 27.00 | 10,172 | -0.28(-1.03%) |
Dec 18, 2015 | 27.37 | 27.52 | 27.28 | 27.28 | 12,447 | -0.08(-0.31%) |
Dec 17, 2015 | 27.07 | 27.42 | 27.07 | 27.36 | 1,044 | +0.18(+0.65%) |
Dec 16, 2015 | 27.24 | 27.59 | 27.08 | 27.19 | 6,580 | -0.50(-1.79%) |
Dec 15, 2015 | 27.71 | 27.71 | 27.53 | 27.68 | 19,986 | -0.52(-1.86%) |
Dec 14, 2015 | 28.29 | 28.55 | 28.21 | 28.21 | 8,919 | -0.35(-1.24%) |
Dec 11, 2015 | 28.36 | 28.61 | 28.36 | 28.56 | 15,111 | +0.77(+2.79%) |
Dec 10, 2015 | 27.80 | 27.93 | 27.76 | 27.79 | 3,125 | +0.23(+0.85%) |
Dec 09, 2015 | 27.28 | 27.60 | 27.27 | 27.55 | 1,161 | +0.25(+0.92%) |
Dec 08, 2015 | 27.49 | 27.63 | 27.27 | 27.30 | 11,036 | +0.41(+1.53%) |
Dec 07, 2015 | 26.70 | 27.01 | 26.70 | 26.89 | 19,826 | +0.35(+1.31%) |
Dec 04, 2015 | 26.96 | 26.96 | 26.50 | 26.54 | 5,080 | -0.14(-0.53%) |
Dec 03, 2015 | 26.36 | 26.80 | 26.36 | 26.68 | 4,351 | +0.12(+0.46%) |
Dec 02, 2015 | 26.34 | 26.56 | 26.24 | 26.56 | 5,444 | +0.22(+0.85%) |
Dec 01, 2015 | 26.47 | 26.47 | 26.33 | 26.33 | 1,635 | -0.14(-0.53%) |
Nov 30, 2015 | 26.93 | 26.93 | 26.47 | 26.47 | 6,609 | -0.29(-1.08%) |
Nov 27, 2015 | 26.76 | 26.89 | 26.74 | 26.77 | 7,035 | +0.62(+2.35%) |
Nov 25, 2015 | 26.15 | 26.15 | 26.15 | 26.15 | 213 | +0.13(+0.51%) |
Nov 24, 2015 | 26.36 | 26.36 | 25.96 | 26.02 | 7,453 | +0.00(+0.00%) |
Nov 23, 2015 | 25.91 | 26.05 | 25.91 | 26.02 | 4,031 | +0.23(+0.91%) |
Nov 20, 2015 | 25.97 | 25.97 | 25.72 | 25.78 | 2,497 | -0.43(-1.64%) |
Nov 19, 2015 | 26.15 | 26.21 | 26.15 | 26.21 | 5,925 | -0.24(-0.89%) |
Nov 18, 2015 | 26.51 | 26.51 | 26.45 | 26.45 | 325 | +0.00(+0.01%) |
Nov 17, 2015 | 26.29 | 26.47 | 26.29 | 26.45 | 3,464 | +0.09(+0.35%) |
Nov 16, 2015 | 26.62 | 26.70 | 26.35 | 26.35 | 655 | -0.41(-1.53%) |
Nov 13, 2015 | 26.71 | 26.88 | 26.67 | 26.76 | 4,013 | +0.73(+2.80%) |
Nov 12, 2015 | 26.12 | 26.12 | 25.97 | 26.03 | 1,137 | -0.27(-1.03%) |
Nov 11, 2015 | 26.00 | 26.31 | 25.99 | 26.31 | 1,735 | +0.11(+0.43%) |
Nov 10, 2015 | 26.18 | 26.32 | 26.15 | 26.19 | 9,224 | +0.15(+0.56%) |
Nov 09, 2015 | 25.74 | 26.17 | 25.74 | 26.05 | 15,087 | +0.56(+2.19%) |
Nov 06, 2015 | 25.74 | 25.75 | 25.49 | 25.49 | 1,207 | +0.20(+0.78%) |
Nov 05, 2015 | 25.23 | 25.41 | 25.20 | 25.30 | 2,438 | -0.13(-0.52%) |
Nov 04, 2015 | 25.09 | 25.51 | 25.07 | 25.43 | 22,532 | -0.29(-1.15%) |
Nov 03, 2015 | 25.92 | 25.98 | 25.72 | 25.72 | 3,907 | -0.06(-0.24%) |