Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.62 | 30.16 | 29.61 | 30.15 | 228,523 | +1.05(+3.59%) |
Jan 28, 2016 | 29.30 | 29.30 | 29.03 | 29.11 | 19,500 | +0.39(+1.35%) |
Jan 27, 2016 | 28.93 | 29.35 | 28.72 | 28.72 | 36,371 | -0.36(-1.23%) |
Jan 26, 2016 | 28.84 | 29.18 | 28.84 | 29.08 | 47,900 | +0.47(+1.63%) |
Jan 25, 2016 | 28.91 | 29.12 | 28.61 | 28.61 | 30,486 | -0.43(-1.49%) |
Jan 22, 2016 | 28.87 | 29.15 | 28.75 | 29.05 | 24,088 | +0.75(+2.66%) |
Jan 21, 2016 | 28.05 | 28.62 | 28.05 | 28.29 | 62,892 | +0.09(+0.33%) |
Jan 20, 2016 | 28.29 | 28.56 | 27.57 | 28.20 | 208,315 | -0.80(-2.75%) |
Jan 19, 2016 | 29.29 | 29.29 | 28.74 | 29.00 | 110,604 | +0.26(+0.92%) |
Jan 15, 2016 | 28.56 | 28.74 | 28.74 | 28.74 | 16,641 | -0.92(-3.11%) |
Jan 14, 2016 | 29.40 | 29.84 | 29.32 | 29.66 | 272,912 | +0.28(+0.95%) |
Jan 13, 2016 | 29.81 | 29.81 | 29.36 | 29.38 | 116,485 | -0.37(-1.25%) |
Jan 12, 2016 | 29.91 | 30.00 | 29.52 | 29.75 | 20,611 | -0.02(-0.08%) |
Jan 11, 2016 | 30.32 | 30.32 | 29.53 | 29.77 | 54,602 | +0.00(+0.00%) |
Jan 08, 2016 | 30.15 | 30.28 | 29.77 | 29.77 | 25,154 | -0.50(-1.66%) |
Jan 07, 2016 | 30.49 | 30.92 | 30.28 | 30.28 | 68,358 | -0.78(-2.52%) |
Jan 06, 2016 | 31.37 | 31.42 | 30.91 | 31.06 | 374,072 | -0.50(-1.60%) |
Jan 05, 2016 | 31.71 | 31.88 | 31.56 | 31.56 | 75,975 | +0.00(+0.00%) |
Jan 04, 2016 | 31.59 | 31.77 | 31.32 | 31.56 | 303,635 | -0.78(-2.40%) |
Dec 31, 2015 | 32.40 | 32.34 | 32.34 | 32.34 | 244,979 | -0.15(-0.48%) |
Dec 30, 2015 | 32.73 | 32.73 | 32.45 | 32.49 | 182,203 | -0.36(-1.09%) |
Dec 29, 2015 | 32.78 | 32.89 | 32.60 | 32.85 | 144,179 | +0.36(+1.10%) |
Dec 28, 2015 | 32.53 | 32.76 | 32.45 | 32.49 | 372,683 | -0.34(-1.04%) |
Dec 24, 2015 | 33.00 | 32.84 | 32.84 | 32.84 | 159,191 | +0.01(+0.02%) |
Dec 23, 2015 | 32.60 | 33.18 | 32.53 | 32.83 | 182,972 | +0.33(+1.01%) |
Dec 22, 2015 | 32.33 | 32.52 | 32.10 | 32.50 | 161,947 | +0.33(+1.02%) |
Dec 21, 2015 | 32.29 | 32.31 | 31.88 | 32.17 | 161,525 | +0.08(+0.24%) |
Dec 18, 2015 | 31.88 | 32.41 | 31.88 | 32.10 | 219,647 | +0.05(+0.14%) |
Dec 17, 2015 | 32.35 | 32.35 | 31.87 | 32.05 | 97,845 | +0.00(+0.00%) |
Dec 16, 2015 | 32.38 | 32.55 | 31.90 | 32.05 | 94,427 | +0.36(+1.13%) |
Dec 15, 2015 | 31.68 | 31.96 | 31.68 | 31.69 | 102,616 | +0.26(+0.82%) |
Dec 14, 2015 | 31.37 | 31.44 | 31.12 | 31.43 | 107,179 | +0.38(+1.22%) |
Dec 11, 2015 | 31.30 | 31.50 | 31.05 | 31.05 | 65,469 | -0.92(-2.88%) |
Dec 10, 2015 | 32.05 | 32.24 | 31.94 | 31.97 | 127,318 | -0.30(-0.92%) |
Dec 09, 2015 | 32.32 | 32.58 | 32.04 | 32.27 | 119,321 | +0.14(+0.45%) |
Dec 08, 2015 | 32.29 | 32.56 | 32.13 | 32.13 | 157,516 | -0.60(-1.83%) |
Dec 07, 2015 | 33.32 | 33.32 | 32.64 | 32.73 | 111,945 | -0.60(-1.80%) |
Dec 04, 2015 | 33.38 | 33.59 | 33.12 | 33.33 | 182,927 | -0.01(-0.02%) |
Dec 03, 2015 | 33.25 | 33.46 | 33.04 | 33.33 | 212,589 | +0.27(+0.80%) |
Dec 02, 2015 | 33.52 | 33.59 | 33.07 | 33.07 | 155,259 | -0.52(-1.54%) |
Dec 01, 2015 | 33.58 | 33.61 | 33.30 | 33.59 | 43,410 | +0.37(+1.12%) |
Nov 30, 2015 | 33.47 | 33.47 | 33.06 | 33.21 | 75,225 | -0.35(-1.04%) |
Nov 27, 2015 | 33.58 | 33.59 | 33.42 | 33.56 | 12,064 | -0.36(-1.08%) |
Nov 25, 2015 | 34.00 | 33.93 | 33.93 | 33.93 | 71,313 | -0.02(-0.04%) |
Nov 24, 2015 | 34.00 | 34.19 | 33.81 | 33.94 | 86,484 | -0.05(-0.15%) |
Nov 23, 2015 | 34.21 | 34.25 | 33.84 | 33.99 | 53,366 | -0.10(-0.30%) |
Nov 20, 2015 | 34.31 | 34.38 | 34.09 | 34.09 | 66,012 | +0.27(+0.81%) |
Nov 19, 2015 | 33.55 | 33.92 | 33.50 | 33.82 | 114,557 | +0.29(+0.86%) |
Nov 18, 2015 | 33.17 | 33.65 | 33.17 | 33.53 | 45,303 | +0.36(+1.10%) |
Nov 17, 2015 | 33.18 | 33.41 | 33.08 | 33.17 | 34,473 | -0.08(-0.25%) |
Nov 16, 2015 | 32.89 | 33.41 | 32.85 | 33.25 | 93,626 | +0.54(+1.65%) |
Nov 13, 2015 | 33.12 | 33.12 | 32.68 | 32.71 | 55,912 | -0.34(-1.03%) |
Nov 12, 2015 | 33.19 | 33.45 | 33.05 | 33.05 | 60,360 | -0.46(-1.37%) |
Nov 11, 2015 | 33.68 | 33.68 | 33.38 | 33.51 | 29,208 | +0.06(+0.19%) |
Nov 10, 2015 | 33.57 | 33.94 | 33.34 | 33.45 | 43,502 | -0.35(-1.03%) |
Nov 09, 2015 | 33.94 | 34.03 | 33.57 | 33.80 | 60,825 | -0.35(-1.02%) |
Nov 06, 2015 | 34.15 | 34.32 | 33.98 | 34.15 | 20,412 | -0.58(-1.67%) |
Nov 05, 2015 | 34.78 | 34.93 | 34.70 | 34.73 | 9,548 | -0.18(-0.52%) |
Nov 04, 2015 | 34.91 | 35.01 | 34.78 | 34.91 | 7,245 | +0.13(+0.39%) |
Nov 03, 2015 | 34.44 | 34.99 | 34.44 | 34.77 | 49,284 | +0.25(+0.73%) |