Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.01 | 32.41 | 32.01 | 32.40 | 5,238 | +0.62(+1.95%) |
Jan 28, 2016 | 31.60 | 31.83 | 31.50 | 31.78 | 6,237 | +0.41(+1.31%) |
Jan 27, 2016 | 31.18 | 31.60 | 31.18 | 31.37 | 6,071 | +0.27(+0.87%) |
Jan 26, 2016 | 30.89 | 31.25 | 30.89 | 31.10 | 9,372 | +0.80(+2.64%) |
Jan 25, 2016 | 30.16 | 30.30 | 29.95 | 30.30 | 3,565 | +0.50(+1.68%) |
Jan 22, 2016 | 30.03 | 30.18 | 29.80 | 29.80 | 4,442 | +0.82(+2.83%) |
Jan 21, 2016 | 29.27 | 29.37 | 28.98 | 28.98 | 4,834 | -0.21(-0.72%) |
Jan 20, 2016 | 29.23 | 29.23 | 28.79 | 29.19 | 2,456 | -0.09(-0.31%) |
Jan 19, 2016 | 29.34 | 29.46 | 29.05 | 29.28 | 8,676 | -0.02(-0.07%) |
Jan 15, 2016 | 29.30 | 29.30 | 29.30 | 0 | +0.09(+0.31%) | |
Jan 14, 2016 | 29.23 | 29.63 | 29.21 | 29.21 | 4,225 | +0.09(+0.31%) |
Jan 13, 2016 | 29.80 | 29.80 | 29.12 | 29.12 | 5,937 | -0.43(-1.46%) |
Jan 12, 2016 | 29.24 | 29.55 | 29.15 | 29.55 | 1,686 | +0.13(+0.44%) |
Jan 11, 2016 | 29.59 | 29.59 | 29.42 | 29.42 | 8,445 | +0.12(+0.41%) |
Jan 08, 2016 | 29.19 | 29.30 | 28.90 | 29.30 | 1,486 | -0.18(-0.61%) |
Jan 07, 2016 | 29.55 | 29.55 | 29.48 | 29.48 | 2,628 | -0.08(-0.27%) |
Jan 06, 2016 | 29.20 | 29.56 | 29.20 | 29.56 | 5,949 | -0.26(-0.87%) |
Jan 05, 2016 | 29.74 | 29.82 | 29.40 | 29.82 | 1,850 | +0.39(+1.33%) |
Jan 04, 2016 | 29.38 | 29.83 | 29.38 | 29.43 | 5,127 | -0.17(-0.57%) |
Dec 31, 2015 | 29.60 | 29.60 | 29.60 | 0 | -1.10(-3.58%) | |
Dec 30, 2015 | 30.65 | 30.92 | 30.65 | 30.70 | 1,871 | -0.37(-1.19%) |
Dec 29, 2015 | 30.75 | 31.07 | 30.66 | 31.07 | 6,514 | +0.45(+1.47%) |
Dec 28, 2015 | 31.02 | 31.02 | 30.55 | 30.62 | 7,763 | -0.50(-1.61%) |
Dec 24, 2015 | 31.12 | 31.12 | 31.12 | 0 | -0.11(-0.35%) | |
Dec 23, 2015 | 30.95 | 31.23 | 30.85 | 31.23 | 6,663 | +0.71(+2.33%) |
Dec 22, 2015 | 30.62 | 30.89 | 30.52 | 30.52 | 5,180 | +0.06(+0.20%) |
Dec 21, 2015 | 31.00 | 31.00 | 30.46 | 30.46 | 3,131 | +0.49(+1.63%) |
Dec 18, 2015 | 30.05 | 30.33 | 29.97 | 29.97 | 10,903 | -0.28(-0.93%) |
Dec 17, 2015 | 30.55 | 30.55 | 30.25 | 30.25 | 10,252 | -0.06(-0.20%) |
Dec 16, 2015 | 30.31 | 30.90 | 30.05 | 30.31 | 9,603 | +0.14(+0.46%) |
Dec 15, 2015 | 30.03 | 30.21 | 29.88 | 30.17 | 8,637 | +0.31(+1.04%) |
Dec 14, 2015 | 29.60 | 30.29 | 29.60 | 29.86 | 4,402 | -0.12(-0.40%) |
Dec 11, 2015 | 30.09 | 30.24 | 29.98 | 29.98 | 7,884 | -0.22(-0.73%) |
Dec 10, 2015 | 30.43 | 30.43 | 30.20 | 30.20 | 1,993 | -0.36(-1.18%) |
Dec 09, 2015 | 30.17 | 30.56 | 30.17 | 30.56 | 7,696 | -0.18(-0.59%) |
Dec 08, 2015 | 30.40 | 30.74 | 30.40 | 30.74 | 732 | +0.17(+0.56%) |
Dec 07, 2015 | 30.57 | 30.89 | 30.57 | 30.57 | 2,721 | -0.03(-0.10%) |
Dec 04, 2015 | 30.55 | 31.03 | 30.55 | 30.60 | 5,834 | -0.08(-0.26%) |
Dec 03, 2015 | 31.12 | 31.12 | 30.61 | 30.68 | 6,547 | +0.29(+0.95%) |
Dec 02, 2015 | 30.43 | 30.43 | 30.13 | 30.39 | 5,118 | +0.69(+2.32%) |
Dec 01, 2015 | 29.70 | 30.09 | 29.70 | 29.70 | 2,788 | -0.13(-0.44%) |
Nov 30, 2015 | 29.89 | 29.94 | 29.65 | 29.83 | 2,663 | -0.13(-0.43%) |
Nov 27, 2015 | 29.83 | 29.96 | 29.59 | 29.96 | 1,021 | +0.09(+0.30%) |
Nov 25, 2015 | 29.87 | 29.87 | 29.87 | 0 | -0.06(-0.20%) | |
Nov 24, 2015 | 29.55 | 29.93 | 29.55 | 29.93 | 2,403 | -0.35(-1.16%) |
Nov 23, 2015 | 30.30 | 30.61 | 30.28 | 30.28 | 2,145 | -0.47(-1.53%) |
Nov 20, 2015 | 30.90 | 31.08 | 30.75 | 30.75 | 4,512 | -0.55(-1.76%) |
Nov 19, 2015 | 31.66 | 31.66 | 31.30 | 31.30 | 2,112 | -0.01(-0.03%) |
Nov 18, 2015 | 31.00 | 31.31 | 30.90 | 31.31 | 2,639 | +0.46(+1.49%) |
Nov 17, 2015 | 31.27 | 31.27 | 30.85 | 30.85 | 2,486 | +0.05(+0.16%) |
Nov 16, 2015 | 30.86 | 31.03 | 30.80 | 30.80 | 1,311 | -1.23(-3.84%) |
Nov 13, 2015 | 32.03 | 32.03 | 32.03 | 32.03 | 1,597 | -0.42(-1.29%) |
Nov 12, 2015 | 32.79 | 32.84 | 32.45 | 32.45 | 742 | +0.25(+0.78%) |
Nov 10, 2015 | 32.20 | 32.20 | 32.20 | 297 | +0.08(+0.25%) | |
Nov 09, 2015 | 32.41 | 32.48 | 32.12 | 32.12 | 1,382 | -0.53(-1.62%) |
Nov 06, 2015 | 33.32 | 33.32 | 32.65 | 32.65 | 1,002 | -0.55(-1.66%) |
Nov 05, 2015 | 33.59 | 33.59 | 33.20 | 33.20 | 992 | +0.23(+0.70%) |
Nov 04, 2015 | 32.75 | 32.97 | 32.75 | 32.97 | 887 | -0.37(-1.11%) |
Nov 03, 2015 | 32.97 | 33.34 | 32.93 | 33.34 | 48,453 | +0.34(+1.03%) |