Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.76 | 31.58 | 30.39 | 31.58 | 1,506,124 | +0.95(+3.11%) |
Jan 28, 2016 | 31.05 | 31.06 | 30.39 | 30.63 | 1,667,435 | +0.36(+1.18%) |
Jan 27, 2016 | 30.77 | 31.82 | 30.10 | 30.27 | 1,003,624 | -0.49(-1.60%) |
Jan 26, 2016 | 29.90 | 30.81 | 29.90 | 30.77 | 2,030,429 | +0.83(+2.76%) |
Jan 25, 2016 | 29.98 | 30.33 | 29.75 | 29.94 | 1,544,458 | -0.09(-0.28%) |
Jan 22, 2016 | 29.54 | 30.07 | 29.32 | 30.03 | 1,721,379 | +0.73(+2.48%) |
Jan 21, 2016 | 29.55 | 29.78 | 29.03 | 29.30 | 1,161,708 | -0.13(-0.43%) |
Jan 20, 2016 | 29.34 | 29.66 | 28.65 | 29.43 | 1,402,528 | -0.22(-0.73%) |
Jan 19, 2016 | 30.30 | 30.30 | 29.29 | 29.64 | 1,577,510 | -0.29(-0.97%) |
Jan 15, 2016 | 29.40 | 29.93 | 29.93 | 29.93 | 1,592,384 | -0.18(-0.59%) |
Jan 14, 2016 | 30.11 | 30.19 | 29.68 | 30.11 | 2,059,362 | +0.20(+0.67%) |
Jan 13, 2016 | 31.09 | 31.12 | 29.90 | 29.91 | 1,707,868 | -1.12(-3.60%) |
Jan 12, 2016 | 31.05 | 31.35 | 30.81 | 31.03 | 1,238,002 | +0.16(+0.53%) |
Jan 11, 2016 | 31.62 | 31.95 | 30.57 | 30.86 | 1,375,923 | -0.67(-2.12%) |
Jan 08, 2016 | 32.42 | 32.79 | 31.46 | 31.53 | 1,125,261 | -0.80(-2.46%) |
Jan 07, 2016 | 32.46 | 32.61 | 32.22 | 32.33 | 1,019,799 | -0.52(-1.59%) |
Jan 06, 2016 | 33.26 | 33.26 | 32.49 | 32.85 | 1,471,112 | +0.16(+0.48%) |
Jan 05, 2016 | 32.29 | 32.83 | 32.29 | 32.69 | 829,974 | +0.43(+1.33%) |
Jan 04, 2016 | 32.86 | 32.86 | 32.01 | 32.26 | 1,521,856 | -1.20(-3.58%) |
Dec 31, 2015 | 33.45 | 33.46 | 33.46 | 33.46 | 780,519 | -0.18(-0.53%) |
Dec 30, 2015 | 33.68 | 33.92 | 33.57 | 33.64 | 759,687 | -0.06(-0.18%) |
Dec 29, 2015 | 33.69 | 33.80 | 33.46 | 33.70 | 563,109 | +0.23(+0.69%) |
Dec 28, 2015 | 33.19 | 33.51 | 33.07 | 33.47 | 526,556 | +0.11(+0.33%) |
Dec 24, 2015 | 33.17 | 33.36 | 33.36 | 33.36 | 231,034 | +0.13(+0.38%) |
Dec 23, 2015 | 33.18 | 33.43 | 33.11 | 33.23 | 735,566 | +0.16(+0.49%) |
Dec 22, 2015 | 32.99 | 33.14 | 32.59 | 33.07 | 661,637 | +0.27(+0.81%) |
Dec 21, 2015 | 32.83 | 33.08 | 32.30 | 32.80 | 726,474 | +0.20(+0.61%) |
Dec 18, 2015 | 32.63 | 32.84 | 32.48 | 32.60 | 2,053,433 | -0.26(-0.79%) |
Dec 17, 2015 | 33.06 | 33.06 | 32.85 | 32.86 | 1,099,218 | -0.12(-0.36%) |
Dec 16, 2015 | 32.43 | 33.03 | 32.37 | 32.98 | 1,355,610 | +0.70(+2.15%) |
Dec 15, 2015 | 32.53 | 32.60 | 32.08 | 32.29 | 1,475,125 | +0.04(+0.14%) |
Dec 14, 2015 | 32.38 | 32.45 | 32.00 | 32.24 | 1,475,740 | -0.15(-0.46%) |
Dec 11, 2015 | 32.34 | 32.68 | 32.21 | 32.39 | 969,581 | -0.33(-1.00%) |
Dec 10, 2015 | 32.64 | 32.84 | 32.54 | 32.71 | 1,249,296 | +0.10(+0.32%) |
Dec 09, 2015 | 32.87 | 33.01 | 32.50 | 32.61 | 1,022,344 | -0.31(-0.94%) |
Dec 08, 2015 | 33.23 | 33.23 | 32.78 | 32.92 | 1,154,583 | -0.48(-1.44%) |
Dec 07, 2015 | 33.37 | 33.45 | 33.05 | 33.40 | 727,607 | +0.13(+0.38%) |
Dec 04, 2015 | 32.86 | 33.30 | 32.72 | 33.28 | 1,406,270 | +0.45(+1.38%) |
Dec 03, 2015 | 33.74 | 33.80 | 32.72 | 32.83 | 1,338,656 | -0.83(-2.46%) |
Dec 02, 2015 | 33.62 | 33.94 | 33.58 | 33.65 | 765,814 | -0.22(-0.66%) |
Dec 01, 2015 | 33.72 | 33.97 | 33.57 | 33.88 | 939,748 | +0.15(+0.44%) |
Nov 30, 2015 | 33.74 | 34.05 | 33.62 | 33.73 | 1,360,314 | -0.01(-0.04%) |
Nov 27, 2015 | 33.83 | 33.85 | 33.46 | 33.74 | 603,384 | -0.01(-0.02%) |
Nov 25, 2015 | 33.43 | 33.75 | 33.75 | 33.75 | 1,191,383 | -0.08(-0.24%) |
Nov 24, 2015 | 34.06 | 34.85 | 33.28 | 33.83 | 2,733,046 | -2.16(-6.00%) |
Nov 23, 2015 | 35.90 | 36.17 | 35.39 | 35.99 | 1,485,292 | +0.10(+0.29%) |
Nov 20, 2015 | 35.82 | 36.06 | 35.72 | 35.89 | 1,175,259 | +0.16(+0.44%) |
Nov 19, 2015 | 35.89 | 36.16 | 35.63 | 35.73 | 1,058,064 | -0.35(-0.96%) |
Nov 18, 2015 | 35.44 | 36.13 | 35.39 | 36.08 | 1,010,377 | +0.67(+1.90%) |
Nov 17, 2015 | 35.18 | 35.57 | 35.11 | 35.41 | 554,082 | +0.25(+0.72%) |
Nov 16, 2015 | 34.62 | 35.19 | 34.62 | 35.16 | 653,696 | +0.54(+1.56%) |
Nov 13, 2015 | 34.88 | 34.96 | 34.50 | 34.62 | 1,221,916 | -0.21(-0.60%) |
Nov 12, 2015 | 35.36 | 35.50 | 34.81 | 34.82 | 586,307 | -0.75(-2.10%) |
Nov 11, 2015 | 35.88 | 35.88 | 35.53 | 35.57 | 909,700 | -0.01(-0.02%) |
Nov 10, 2015 | 35.48 | 35.77 | 35.27 | 35.58 | 535,203 | +0.11(+0.31%) |
Nov 09, 2015 | 35.59 | 35.70 | 35.22 | 35.47 | 520,371 | -0.20(-0.56%) |
Nov 06, 2015 | 35.47 | 35.77 | 35.35 | 35.67 | 807,860 | +0.05(+0.15%) |
Nov 05, 2015 | 35.59 | 35.86 | 35.39 | 35.62 | 787,895 | +0.02(+0.06%) |
Nov 04, 2015 | 35.45 | 35.73 | 35.35 | 35.59 | 893,938 | +0.11(+0.31%) |
Nov 03, 2015 | 35.56 | 35.64 | 35.18 | 35.48 | 697,669 | -0.05(-0.15%) |