Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.51 | 32.07 | 31.51 | 32.06 | 1,012,856 | +0.57(+1.80%) |
Jan 28, 2016 | 31.65 | 31.69 | 31.17 | 31.49 | 735,127 | +0.31(+1.00%) |
Jan 27, 2016 | 31.18 | 31.52 | 30.94 | 31.18 | 923,238 | -0.01(-0.03%) |
Jan 26, 2016 | 30.57 | 31.32 | 30.57 | 31.19 | 583,819 | +0.71(+2.31%) |
Jan 25, 2016 | 31.28 | 31.29 | 30.32 | 30.48 | 867,552 | -0.52(-1.68%) |
Jan 22, 2016 | 30.51 | 31.15 | 30.12 | 31.00 | 1,127,305 | +0.82(+2.71%) |
Jan 21, 2016 | 30.62 | 30.79 | 30.04 | 30.18 | 1,098,763 | -0.38(-1.25%) |
Jan 20, 2016 | 30.78 | 30.95 | 29.77 | 30.57 | 1,342,383 | -0.57(-1.84%) |
Jan 19, 2016 | 31.59 | 31.69 | 30.78 | 31.14 | 1,054,491 | -0.30(-0.94%) |
Jan 15, 2016 | 30.85 | 31.44 | 31.44 | 31.44 | 943,733 | -0.11(-0.36%) |
Jan 14, 2016 | 30.99 | 31.79 | 30.31 | 31.55 | 1,096,818 | +0.70(+2.26%) |
Jan 13, 2016 | 31.12 | 31.39 | 30.72 | 30.85 | 786,821 | -0.25(-0.81%) |
Jan 12, 2016 | 29.99 | 31.16 | 29.79 | 31.11 | 976,434 | +1.24(+4.17%) |
Jan 11, 2016 | 30.22 | 30.44 | 29.42 | 29.86 | 596,995 | -0.28(-0.92%) |
Jan 08, 2016 | 29.93 | 30.59 | 29.90 | 30.14 | 1,015,437 | +0.10(+0.32%) |
Jan 07, 2016 | 30.25 | 30.63 | 29.95 | 30.05 | 681,928 | -0.64(-2.07%) |
Jan 06, 2016 | 30.50 | 30.98 | 30.43 | 30.68 | 468,493 | -0.27(-0.87%) |
Jan 05, 2016 | 30.70 | 31.33 | 30.51 | 30.95 | 1,030,516 | +0.25(+0.82%) |
Jan 04, 2016 | 30.53 | 30.79 | 30.25 | 30.70 | 982,655 | -0.44(-1.40%) |
Dec 31, 2015 | 31.16 | 31.13 | 31.13 | 31.13 | 538,734 | -0.05(-0.17%) |
Dec 30, 2015 | 31.41 | 31.41 | 31.13 | 31.19 | 288,684 | -0.20(-0.64%) |
Dec 29, 2015 | 31.25 | 31.62 | 31.11 | 31.39 | 386,792 | +0.20(+0.64%) |
Dec 28, 2015 | 30.92 | 31.24 | 30.72 | 31.19 | 439,122 | +0.09(+0.28%) |
Dec 24, 2015 | 31.00 | 31.10 | 31.10 | 31.10 | 190,722 | +0.00(+0.00%) |
Dec 23, 2015 | 30.81 | 31.20 | 30.62 | 31.10 | 635,857 | +0.36(+1.16%) |
Dec 22, 2015 | 30.51 | 30.79 | 30.11 | 30.74 | 581,968 | +0.27(+0.89%) |
Dec 21, 2015 | 29.82 | 30.55 | 29.65 | 30.47 | 669,786 | +0.77(+2.61%) |
Dec 18, 2015 | 29.99 | 30.32 | 29.69 | 29.70 | 1,353,988 | -0.34(-1.13%) |
Dec 17, 2015 | 30.33 | 30.50 | 29.86 | 30.04 | 434,518 | -0.18(-0.60%) |
Dec 16, 2015 | 30.23 | 30.43 | 29.78 | 30.22 | 375,096 | +0.07(+0.23%) |
Dec 15, 2015 | 30.24 | 30.47 | 30.09 | 30.15 | 502,934 | -0.07(-0.23%) |
Dec 14, 2015 | 29.78 | 30.25 | 29.74 | 30.22 | 803,437 | +0.42(+1.40%) |
Dec 11, 2015 | 29.45 | 30.05 | 29.96 | 29.80 | 771,638 | -0.16(-0.52%) |
Dec 10, 2015 | 29.92 | 30.12 | 29.67 | 29.96 | 523,969 | +0.02(+0.06%) |
Dec 09, 2015 | 30.19 | 30.66 | 29.94 | 29.94 | 288,263 | -0.31(-1.03%) |
Dec 08, 2015 | 30.13 | 30.68 | 30.04 | 30.25 | 451,569 | -0.23(-0.77%) |
Dec 07, 2015 | 30.24 | 30.68 | 30.24 | 30.49 | 470,003 | +0.23(+0.77%) |
Dec 04, 2015 | 29.54 | 30.26 | 29.54 | 30.25 | 455,087 | +0.72(+2.43%) |
Dec 03, 2015 | 30.12 | 30.23 | 29.39 | 29.53 | 374,568 | -0.55(-1.84%) |
Dec 02, 2015 | 29.91 | 30.30 | 29.88 | 30.09 | 328,833 | +0.13(+0.43%) |
Dec 01, 2015 | 30.41 | 30.62 | 29.89 | 29.96 | 570,073 | -0.36(-1.17%) |
Nov 30, 2015 | 30.71 | 30.77 | 30.18 | 30.31 | 464,998 | -0.42(-1.38%) |
Nov 27, 2015 | 30.81 | 30.92 | 30.64 | 30.74 | 187,665 | -0.10(-0.31%) |
Nov 25, 2015 | 30.21 | 30.83 | 30.83 | 30.83 | 378,259 | +0.67(+2.21%) |
Nov 24, 2015 | 30.35 | 30.48 | 29.78 | 30.17 | 397,353 | -0.29(-0.94%) |
Nov 23, 2015 | 29.97 | 30.59 | 29.97 | 30.45 | 514,823 | +0.29(+0.95%) |
Nov 20, 2015 | 29.67 | 30.32 | 29.62 | 30.17 | 620,750 | +0.66(+2.23%) |
Nov 19, 2015 | 29.55 | 29.63 | 29.30 | 29.51 | 543,756 | -0.03(-0.12%) |
Nov 18, 2015 | 29.46 | 29.68 | 29.20 | 29.54 | 924,443 | +0.10(+0.32%) |
Nov 17, 2015 | 29.77 | 30.10 | 29.39 | 29.45 | 1,095,733 | -0.24(-0.82%) |
Nov 16, 2015 | 29.32 | 29.91 | 29.30 | 29.69 | 935,431 | +0.32(+1.09%) |
Nov 13, 2015 | 29.81 | 29.86 | 29.24 | 29.37 | 963,208 | -0.19(-0.64%) |
Nov 12, 2015 | 29.44 | 29.86 | 29.40 | 29.56 | 760,304 | -0.10(-0.35%) |
Nov 11, 2015 | 29.43 | 29.79 | 29.13 | 29.66 | 661,311 | +0.33(+1.12%) |
Nov 10, 2015 | 29.01 | 29.34 | 28.81 | 29.33 | 541,521 | +0.32(+1.10%) |
Nov 09, 2015 | 29.32 | 29.46 | 28.78 | 29.01 | 565,414 | -0.24(-0.83%) |
Nov 06, 2015 | 29.25 | 29.62 | 29.17 | 29.26 | 898,675 | -0.14(-0.47%) |
Nov 05, 2015 | 29.59 | 29.97 | 28.63 | 29.39 | 1,719,772 | -0.76(-2.53%) |
Nov 04, 2015 | 31.12 | 31.25 | 29.82 | 30.16 | 1,467,045 | -1.02(-3.28%) |
Nov 03, 2015 | 31.31 | 32.47 | 31.15 | 31.18 | 3,030,125 | +0.86(+2.83%) |