Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.37 | 29.44 | 29.37 | 29.40 | 243,961 | +0.04(+0.13%) |
Jan 28, 2016 | 29.35 | 29.40 | 29.34 | 29.36 | 160,338 | -0.07(-0.24%) |
Jan 27, 2016 | 29.39 | 29.43 | 29.33 | 29.43 | 125,784 | +0.03(+0.11%) |
Jan 26, 2016 | 29.39 | 29.46 | 29.35 | 29.40 | 224,155 | +0.05(+0.17%) |
Jan 25, 2016 | 29.39 | 29.44 | 29.30 | 29.35 | 126,998 | -0.01(-0.04%) |
Jan 22, 2016 | 29.33 | 29.44 | 29.26 | 29.36 | 215,953 | +0.06(+0.22%) |
Jan 21, 2016 | 29.34 | 29.47 | 29.26 | 29.30 | 360,364 | +0.02(+0.07%) |
Jan 20, 2016 | 29.38 | 29.40 | 29.24 | 29.28 | 654,479 | -0.08(-0.26%) |
Jan 19, 2016 | 29.46 | 29.49 | 29.35 | 29.35 | 191,220 | -0.12(-0.39%) |
Jan 15, 2016 | 29.43 | 29.47 | 29.47 | 29.47 | 295,505 | -0.03(-0.09%) |
Jan 14, 2016 | 29.55 | 29.60 | 29.49 | 29.49 | 304,462 | -0.04(-0.13%) |
Jan 13, 2016 | 29.58 | 29.63 | 29.53 | 29.53 | 113,274 | -0.06(-0.22%) |
Jan 12, 2016 | 29.58 | 29.60 | 29.53 | 29.60 | 174,685 | +0.06(+0.22%) |
Jan 11, 2016 | 29.55 | 29.59 | 29.52 | 29.53 | 112,603 | -0.01(-0.02%) |
Jan 08, 2016 | 29.52 | 29.56 | 29.47 | 29.54 | 122,438 | +0.04(+0.15%) |
Jan 07, 2016 | 29.51 | 29.51 | 29.47 | 29.49 | 79,602 | -0.04(-0.15%) |
Jan 06, 2016 | 29.51 | 29.56 | 29.46 | 29.54 | 224,377 | +0.01(+0.02%) |
Jan 05, 2016 | 29.56 | 29.59 | 29.47 | 29.53 | 163,889 | +0.01(+0.04%) |
Jan 04, 2016 | 29.40 | 29.58 | 29.34 | 29.52 | 134,647 | +0.00(+0.00%) |
Dec 31, 2015 | 29.46 | 29.52 | 29.52 | 29.52 | 362,701 | -0.08(-0.28%) |
Dec 30, 2015 | 29.46 | 29.60 | 29.46 | 29.60 | 360,522 | +0.03(+0.09%) |
Dec 29, 2015 | 29.63 | 29.63 | 29.44 | 29.58 | 285,646 | +0.18(+0.60%) |
Dec 28, 2015 | 29.52 | 29.57 | 29.40 | 29.40 | 501,387 | -0.15(-0.52%) |
Dec 24, 2015 | 29.50 | 29.55 | 29.55 | 29.55 | 166,360 | -0.04(-0.13%) |
Dec 23, 2015 | 29.51 | 29.59 | 29.44 | 29.59 | 524,903 | +0.11(+0.37%) |
Dec 22, 2015 | 29.47 | 29.50 | 29.40 | 29.48 | 466,376 | +0.00(+0.00%) |
Dec 21, 2015 | 29.62 | 29.62 | 29.46 | 29.48 | 392,296 | -0.03(-0.11%) |
Dec 18, 2015 | 29.45 | 29.56 | 29.30 | 29.52 | 502,194 | +0.04(+0.15%) |
Dec 17, 2015 | 29.55 | 29.55 | 29.44 | 29.47 | 287,710 | +0.07(+0.24%) |
Dec 16, 2015 | 29.52 | 29.53 | 29.36 | 29.40 | 267,187 | -0.06(-0.19%) |
Dec 15, 2015 | 29.56 | 29.57 | 29.36 | 29.46 | 211,482 | +0.04(+0.15%) |
Dec 14, 2015 | 29.42 | 29.55 | 29.36 | 29.41 | 328,174 | -0.09(-0.30%) |
Dec 11, 2015 | 29.58 | 29.69 | 29.43 | 29.50 | 722,136 | -0.20(-0.67%) |
Dec 10, 2015 | 29.78 | 29.78 | 29.65 | 29.70 | 327,060 | -0.07(-0.24%) |
Dec 09, 2015 | 29.70 | 29.80 | 29.64 | 29.77 | 331,030 | +0.08(+0.28%) |
Dec 08, 2015 | 29.73 | 29.84 | 29.62 | 29.69 | 681,675 | -0.17(-0.58%) |
Dec 07, 2015 | 29.88 | 29.88 | 29.83 | 29.86 | 683,050 | -0.05(-0.17%) |
Dec 04, 2015 | 29.84 | 29.91 | 29.75 | 29.91 | 680,733 | +0.11(+0.39%) |
Dec 03, 2015 | 29.83 | 29.85 | 29.73 | 29.80 | 661,161 | +0.03(+0.09%) |
Dec 02, 2015 | 29.82 | 29.85 | 29.76 | 29.77 | 117,773 | -0.05(-0.17%) |
Dec 01, 2015 | 29.84 | 29.85 | 29.78 | 29.82 | 78,587 | +0.01(+0.05%) |
Nov 30, 2015 | 29.75 | 29.81 | 29.74 | 29.81 | 90,357 | +0.07(+0.24%) |
Nov 27, 2015 | 29.87 | 29.87 | 29.72 | 29.74 | 614,376 | -0.06(-0.19%) |
Nov 25, 2015 | 29.74 | 29.79 | 29.79 | 29.79 | 476,434 | -0.05(-0.17%) |
Nov 24, 2015 | 29.84 | 29.85 | 29.75 | 29.85 | 574,836 | +0.03(+0.09%) |
Nov 23, 2015 | 29.83 | 29.86 | 29.78 | 29.82 | 174,571 | -0.03(-0.11%) |
Nov 20, 2015 | 29.85 | 29.87 | 29.81 | 29.85 | 138,313 | -0.01(-0.04%) |
Nov 19, 2015 | 29.92 | 29.92 | 29.83 | 29.86 | 66,318 | -0.06(-0.19%) |
Nov 18, 2015 | 29.88 | 29.93 | 29.86 | 29.92 | 120,752 | -0.02(-0.06%) |
Nov 17, 2015 | 29.93 | 29.96 | 29.87 | 29.94 | 372,303 | -0.03(-0.08%) |
Nov 16, 2015 | 29.92 | 29.98 | 29.92 | 29.97 | 123,654 | +0.02(+0.06%) |
Nov 13, 2015 | 29.97 | 29.99 | 29.93 | 29.95 | 61,513 | -0.03(-0.09%) |
Nov 12, 2015 | 29.99 | 30.03 | 29.95 | 29.97 | 195,658 | -0.05(-0.17%) |
Nov 11, 2015 | 30.16 | 30.16 | 29.89 | 30.02 | 95,486 | -0.01(-0.04%) |
Nov 10, 2015 | 30.05 | 30.07 | 30.02 | 30.04 | 86,282 | +0.03(+0.08%) |
Nov 09, 2015 | 30.08 | 30.09 | 30.00 | 30.01 | 115,052 | -0.07(-0.23%) |
Nov 06, 2015 | 30.11 | 30.12 | 30.06 | 30.08 | 103,935 | -0.06(-0.21%) |
Nov 05, 2015 | 30.11 | 30.15 | 30.11 | 30.14 | 243,467 | +0.02(+0.06%) |
Nov 04, 2015 | 30.15 | 30.15 | 30.10 | 30.13 | 133,176 | -0.02(-0.06%) |
Nov 03, 2015 | 30.10 | 30.16 | 30.10 | 30.14 | 205,112 | +0.01(+0.02%) |