Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.63 | 33.20 | 32.37 | 33.20 | 406,520 | +0.48(+1.48%) |
Jan 28, 2016 | 33.25 | 34.11 | 32.29 | 32.72 | 283,076 | +0.47(+1.45%) |
Jan 27, 2016 | 32.62 | 32.83 | 32.05 | 32.25 | 398,941 | -0.57(-1.74%) |
Jan 26, 2016 | 32.18 | 33.01 | 32.02 | 32.82 | 245,528 | +0.89(+2.79%) |
Jan 25, 2016 | 32.64 | 32.78 | 31.87 | 31.93 | 284,307 | -0.90(-2.74%) |
Jan 22, 2016 | 32.26 | 32.94 | 32.02 | 32.83 | 267,927 | +0.97(+3.04%) |
Jan 21, 2016 | 32.08 | 32.38 | 31.65 | 31.86 | 219,376 | -0.16(-0.49%) |
Jan 20, 2016 | 31.28 | 32.26 | 30.71 | 32.02 | 406,636 | +0.35(+1.09%) |
Jan 19, 2016 | 32.81 | 32.81 | 31.27 | 31.67 | 266,694 | -0.86(-2.63%) |
Jan 15, 2016 | 31.95 | 32.53 | 32.53 | 32.53 | 278,544 | -0.28(-0.84%) |
Jan 14, 2016 | 32.39 | 33.08 | 31.72 | 32.81 | 235,844 | +0.55(+1.71%) |
Jan 13, 2016 | 33.20 | 33.48 | 32.00 | 32.25 | 199,538 | -0.95(-2.86%) |
Jan 12, 2016 | 33.34 | 33.58 | 32.50 | 33.20 | 180,892 | +0.06(+0.18%) |
Jan 11, 2016 | 33.26 | 33.29 | 32.64 | 33.14 | 156,270 | -0.05(-0.16%) |
Jan 08, 2016 | 33.84 | 33.96 | 33.13 | 33.19 | 296,674 | -0.59(-1.74%) |
Jan 07, 2016 | 33.81 | 34.03 | 33.43 | 33.78 | 238,356 | -0.52(-1.51%) |
Jan 06, 2016 | 33.89 | 34.53 | 33.73 | 34.30 | 262,298 | -0.02(-0.05%) |
Jan 05, 2016 | 34.34 | 35.21 | 33.88 | 34.32 | 189,444 | -0.03(-0.08%) |
Jan 04, 2016 | 34.56 | 34.65 | 33.47 | 34.34 | 308,511 | -0.63(-1.80%) |
Dec 31, 2015 | 35.18 | 34.97 | 34.97 | 34.97 | 270,787 | -0.22(-0.64%) |
Dec 30, 2015 | 35.19 | 35.53 | 35.09 | 35.20 | 189,282 | -0.16(-0.44%) |
Dec 29, 2015 | 35.06 | 35.59 | 34.74 | 35.35 | 200,753 | +0.45(+1.29%) |
Dec 28, 2015 | 35.08 | 35.15 | 34.46 | 34.91 | 180,453 | -0.38(-1.08%) |
Dec 24, 2015 | 35.48 | 35.29 | 35.29 | 35.29 | 95,626 | -0.25(-0.70%) |
Dec 23, 2015 | 34.67 | 35.90 | 34.67 | 35.54 | 301,846 | +1.04(+3.00%) |
Dec 22, 2015 | 33.97 | 34.77 | 33.89 | 34.50 | 161,031 | +0.55(+1.63%) |
Dec 21, 2015 | 33.66 | 34.06 | 33.48 | 33.95 | 205,758 | +0.43(+1.29%) |
Dec 18, 2015 | 33.64 | 33.83 | 33.13 | 33.51 | 644,669 | -0.09(-0.28%) |
Dec 17, 2015 | 33.87 | 33.87 | 33.42 | 33.61 | 312,283 | -0.15(-0.44%) |
Dec 16, 2015 | 34.04 | 34.14 | 33.52 | 33.76 | 376,748 | -0.15(-0.43%) |
Dec 15, 2015 | 34.65 | 34.78 | 33.38 | 33.90 | 600,479 | -0.55(-1.60%) |
Dec 14, 2015 | 34.35 | 34.59 | 34.02 | 34.46 | 346,731 | +0.15(+0.43%) |
Dec 11, 2015 | 34.40 | 34.49 | 33.96 | 34.31 | 223,442 | -0.35(-1.00%) |
Dec 10, 2015 | 34.60 | 35.04 | 34.54 | 34.65 | 234,255 | -0.01(-0.02%) |
Dec 09, 2015 | 34.44 | 34.79 | 34.20 | 34.66 | 251,425 | +0.18(+0.53%) |
Dec 08, 2015 | 35.03 | 35.13 | 34.41 | 34.48 | 171,245 | -0.93(-2.63%) |
Dec 07, 2015 | 35.84 | 35.93 | 35.01 | 35.41 | 304,254 | -0.54(-1.49%) |
Dec 04, 2015 | 36.17 | 36.40 | 35.83 | 35.95 | 331,617 | -0.23(-0.64%) |
Dec 03, 2015 | 36.30 | 36.36 | 35.85 | 36.18 | 243,087 | -0.03(-0.07%) |
Dec 02, 2015 | 36.80 | 36.80 | 35.92 | 36.21 | 176,840 | -0.72(-1.94%) |
Dec 01, 2015 | 36.91 | 37.11 | 36.46 | 36.93 | 223,613 | +0.09(+0.23%) |
Nov 30, 2015 | 36.55 | 36.92 | 36.21 | 36.84 | 293,926 | +0.35(+0.97%) |
Nov 27, 2015 | 36.46 | 36.62 | 36.21 | 36.49 | 76,566 | -0.02(-0.05%) |
Nov 25, 2015 | 36.74 | 36.50 | 36.50 | 36.50 | 170,530 | -0.22(-0.61%) |
Nov 24, 2015 | 35.73 | 36.79 | 35.73 | 36.73 | 265,332 | +0.87(+2.43%) |
Nov 23, 2015 | 35.68 | 35.97 | 35.47 | 35.86 | 156,288 | +0.11(+0.31%) |
Nov 20, 2015 | 35.47 | 36.02 | 35.34 | 35.74 | 168,236 | +0.51(+1.45%) |
Nov 19, 2015 | 35.20 | 35.38 | 34.93 | 35.23 | 186,645 | +0.04(+0.12%) |
Nov 18, 2015 | 35.16 | 35.29 | 34.72 | 35.19 | 239,961 | +0.22(+0.64%) |
Nov 17, 2015 | 34.84 | 35.76 | 34.84 | 34.97 | 249,529 | +0.07(+0.20%) |
Nov 16, 2015 | 34.61 | 35.02 | 34.32 | 34.90 | 246,286 | +0.30(+0.87%) |
Nov 13, 2015 | 34.68 | 35.22 | 34.43 | 34.59 | 156,035 | -0.30(-0.87%) |
Nov 12, 2015 | 35.41 | 35.88 | 34.83 | 34.90 | 140,904 | -1.14(-3.16%) |
Nov 11, 2015 | 35.99 | 36.35 | 35.80 | 36.04 | 251,852 | +0.11(+0.31%) |
Nov 10, 2015 | 35.93 | 36.15 | 35.68 | 35.93 | 145,119 | +0.00(+0.00%) |
Nov 09, 2015 | 36.75 | 36.75 | 35.76 | 35.93 | 234,466 | -0.84(-2.29%) |
Nov 06, 2015 | 36.57 | 36.77 | 35.65 | 36.77 | 259,695 | +0.05(+0.14%) |
Nov 05, 2015 | 37.03 | 37.27 | 36.55 | 36.71 | 224,145 | -0.33(-0.88%) |
Nov 04, 2015 | 36.99 | 37.26 | 36.90 | 37.04 | 199,059 | +0.05(+0.14%) |
Nov 03, 2015 | 36.60 | 37.11 | 35.96 | 36.99 | 447,945 | +0.36(+0.98%) |