Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.88 | 31.39 | 30.78 | 31.36 | 503,691 | +0.83(+2.71%) |
Jan 28, 2016 | 30.49 | 30.56 | 30.22 | 30.53 | 247,984 | +0.61(+2.03%) |
Jan 27, 2016 | 30.12 | 30.34 | 29.72 | 29.92 | 298,265 | +0.01(+0.03%) |
Jan 26, 2016 | 29.45 | 29.93 | 29.45 | 29.91 | 185,427 | +1.13(+3.93%) |
Jan 25, 2016 | 29.06 | 29.20 | 28.74 | 28.78 | 126,852 | -0.50(-1.70%) |
Jan 22, 2016 | 29.10 | 29.32 | 28.93 | 29.28 | 332,622 | +0.96(+3.39%) |
Jan 21, 2016 | 28.16 | 28.68 | 28.03 | 28.32 | 548,795 | -0.46(-1.61%) |
Jan 20, 2016 | 28.63 | 28.99 | 27.95 | 28.78 | 642,083 | -0.08(-0.29%) |
Jan 19, 2016 | 29.29 | 29.29 | 28.68 | 28.87 | 593,082 | -0.08(-0.26%) |
Jan 15, 2016 | 29.03 | 28.94 | 28.94 | 28.94 | 513,331 | -0.78(-2.64%) |
Jan 14, 2016 | 29.53 | 29.90 | 29.30 | 29.73 | 281,996 | +0.31(+1.06%) |
Jan 13, 2016 | 30.17 | 30.18 | 29.26 | 29.42 | 332,827 | +0.02(+0.06%) |
Jan 12, 2016 | 29.55 | 29.75 | 29.17 | 29.40 | 380,529 | +0.21(+0.72%) |
Jan 11, 2016 | 29.48 | 29.59 | 28.76 | 29.19 | 261,588 | +0.48(+1.67%) |
Jan 08, 2016 | 29.65 | 29.68 | 28.69 | 28.71 | 356,809 | -0.79(-2.69%) |
Jan 07, 2016 | 29.09 | 30.02 | 29.02 | 29.50 | 462,445 | +0.03(+0.09%) |
Jan 06, 2016 | 29.35 | 29.63 | 29.35 | 29.48 | 364,811 | -0.17(-0.57%) |
Jan 05, 2016 | 29.69 | 29.75 | 29.47 | 29.64 | 399,155 | -0.13(-0.45%) |
Jan 04, 2016 | 29.71 | 29.80 | 29.32 | 29.78 | 351,931 | -0.88(-2.86%) |
Dec 31, 2015 | 31.09 | 30.66 | 30.66 | 30.66 | 383,693 | -0.57(-1.84%) |
Dec 30, 2015 | 31.41 | 31.66 | 31.20 | 31.23 | 199,294 | -0.52(-1.65%) |
Dec 29, 2015 | 31.88 | 31.94 | 31.63 | 31.75 | 176,297 | -0.20(-0.63%) |
Dec 28, 2015 | 31.84 | 32.00 | 31.74 | 31.95 | 150,543 | +0.28(+0.88%) |
Dec 24, 2015 | 31.78 | 31.68 | 31.68 | 31.68 | 66,182 | -0.17(-0.53%) |
Dec 23, 2015 | 31.58 | 31.85 | 31.53 | 31.84 | 327,306 | +0.44(+1.40%) |
Dec 22, 2015 | 30.62 | 31.44 | 30.61 | 31.41 | 198,966 | -0.13(-0.40%) |
Dec 21, 2015 | 31.19 | 31.89 | 31.19 | 31.53 | 167,819 | +0.45(+1.44%) |
Dec 18, 2015 | 31.10 | 31.24 | 30.97 | 31.09 | 342,772 | -0.02(-0.05%) |
Dec 17, 2015 | 31.68 | 31.74 | 31.10 | 31.10 | 453,820 | -0.26(-0.83%) |
Dec 16, 2015 | 30.83 | 31.72 | 30.66 | 31.36 | 421,809 | +0.96(+3.16%) |
Dec 15, 2015 | 30.39 | 30.67 | 30.28 | 30.40 | 636,768 | +0.94(+3.20%) |
Dec 14, 2015 | 29.24 | 29.48 | 28.82 | 29.46 | 342,549 | +0.15(+0.52%) |
Dec 11, 2015 | 29.92 | 30.00 | 29.31 | 29.31 | 487,543 | -1.44(-4.69%) |
Dec 10, 2015 | 31.27 | 31.33 | 30.69 | 30.75 | 367,042 | -0.89(-2.82%) |
Dec 09, 2015 | 31.69 | 32.11 | 31.45 | 31.64 | 430,957 | +0.09(+0.29%) |
Dec 08, 2015 | 31.46 | 31.60 | 31.27 | 31.55 | 261,693 | -0.04(-0.13%) |
Dec 07, 2015 | 31.94 | 31.94 | 31.53 | 31.59 | 222,822 | -0.55(-1.70%) |
Dec 04, 2015 | 32.08 | 32.39 | 31.90 | 32.14 | 300,528 | -0.35(-1.06%) |
Dec 03, 2015 | 32.94 | 33.28 | 32.34 | 32.48 | 217,197 | -0.21(-0.64%) |
Dec 02, 2015 | 32.97 | 33.19 | 32.62 | 32.70 | 295,847 | -0.36(-1.10%) |
Dec 01, 2015 | 33.08 | 33.25 | 32.86 | 33.06 | 395,395 | +0.77(+2.38%) |
Nov 30, 2015 | 32.50 | 32.71 | 32.09 | 32.29 | 344,599 | +0.14(+0.45%) |
Nov 27, 2015 | 32.37 | 32.48 | 32.13 | 32.15 | 232,887 | -1.01(-3.05%) |
Nov 25, 2015 | 33.35 | 33.16 | 33.16 | 33.16 | 265,401 | -0.23(-0.68%) |
Nov 24, 2015 | 33.28 | 33.59 | 32.74 | 33.39 | 906,112 | -1.50(-4.30%) |
Nov 23, 2015 | 35.29 | 35.38 | 34.78 | 34.89 | 311,416 | -0.67(-1.90%) |
Nov 20, 2015 | 35.76 | 35.82 | 35.51 | 35.56 | 215,996 | +0.14(+0.40%) |
Nov 19, 2015 | 35.34 | 35.63 | 35.26 | 35.42 | 123,568 | -0.08(-0.24%) |
Nov 18, 2015 | 35.27 | 35.53 | 35.00 | 35.50 | 324,525 | +0.13(+0.38%) |
Nov 17, 2015 | 35.56 | 35.65 | 35.20 | 35.37 | 217,168 | -0.18(-0.50%) |
Nov 16, 2015 | 35.18 | 35.56 | 35.01 | 35.54 | 529,404 | -0.05(-0.14%) |
Nov 13, 2015 | 35.81 | 35.93 | 35.51 | 35.59 | 400,518 | +0.06(+0.17%) |
Nov 12, 2015 | 35.28 | 35.92 | 35.28 | 35.54 | 292,857 | -0.04(-0.12%) |
Nov 11, 2015 | 35.47 | 35.65 | 35.23 | 35.58 | 160,672 | +0.50(+1.42%) |
Nov 10, 2015 | 34.79 | 35.16 | 34.66 | 35.08 | 817,145 | +0.32(+0.92%) |
Nov 09, 2015 | 35.19 | 35.19 | 34.68 | 34.76 | 491,642 | -0.57(-1.62%) |
Nov 06, 2015 | 35.12 | 35.34 | 34.75 | 35.33 | 558,803 | -0.84(-2.33%) |
Nov 05, 2015 | 36.24 | 36.31 | 35.96 | 36.18 | 248,340 | +0.14(+0.40%) |
Nov 04, 2015 | 36.76 | 36.77 | 35.85 | 36.03 | 755,123 | -0.99(-2.66%) |
Nov 03, 2015 | 36.41 | 37.23 | 36.41 | 37.02 | 713,173 | -0.18(-0.48%) |