Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.00 | 32.01 | 31.87 | 31.97 | 64,882 | +0.03(+0.09%) |
Jan 28, 2016 | 31.98 | 32.00 | 31.87 | 31.94 | 98,746 | +0.02(+0.06%) |
Jan 27, 2016 | 31.85 | 31.94 | 31.83 | 31.92 | 79,076 | -0.02(-0.06%) |
Jan 26, 2016 | 31.95 | 31.96 | 31.86 | 31.94 | 390,614 | +0.05(+0.15%) |
Jan 25, 2016 | 31.85 | 31.97 | 31.85 | 31.89 | 150,994 | +0.05(+0.17%) |
Jan 22, 2016 | 31.80 | 31.94 | 31.80 | 31.84 | 84,665 | -0.05(-0.17%) |
Jan 21, 2016 | 31.89 | 31.90 | 31.64 | 31.89 | 263,869 | -0.02(-0.06%) |
Jan 20, 2016 | 31.84 | 31.98 | 31.61 | 31.92 | 356,168 | +0.06(+0.19%) |
Jan 19, 2016 | 32.02 | 32.02 | 31.85 | 31.85 | 356,187 | -0.17(-0.53%) |
Jan 15, 2016 | 31.92 | 32.02 | 32.02 | 32.02 | 74,099 | +0.01(+0.03%) |
Jan 14, 2016 | 32.07 | 32.08 | 31.92 | 32.01 | 129,517 | +0.00(+0.00%) |
Jan 13, 2016 | 32.11 | 32.11 | 31.99 | 32.01 | 42,220 | -0.01(-0.04%) |
Jan 12, 2016 | 31.99 | 32.10 | 31.99 | 32.02 | 71,973 | +0.03(+0.09%) |
Jan 11, 2016 | 32.00 | 32.11 | 32.00 | 32.00 | 51,624 | -0.01(-0.04%) |
Jan 08, 2016 | 31.96 | 32.05 | 31.95 | 32.01 | 74,050 | -0.04(-0.13%) |
Jan 07, 2016 | 31.93 | 32.06 | 31.93 | 32.05 | 165,995 | +0.03(+0.11%) |
Jan 06, 2016 | 31.90 | 32.04 | 31.90 | 32.02 | 72,735 | +0.03(+0.09%) |
Jan 05, 2016 | 32.00 | 32.01 | 31.96 | 31.99 | 111,337 | -0.03(-0.09%) |
Jan 04, 2016 | 32.02 | 32.06 | 31.92 | 32.02 | 369,569 | +0.08(+0.24%) |
Dec 31, 2015 | 31.99 | 31.94 | 31.94 | 31.94 | 336,311 | -0.04(-0.12%) |
Dec 30, 2015 | 31.93 | 32.09 | 31.92 | 31.98 | 301,820 | -0.02(-0.05%) |
Dec 29, 2015 | 32.01 | 32.03 | 31.92 | 32.00 | 352,293 | +0.12(+0.36%) |
Dec 28, 2015 | 31.94 | 32.01 | 31.84 | 31.88 | 294,121 | -0.11(-0.34%) |
Dec 24, 2015 | 32.00 | 31.99 | 31.99 | 31.99 | 42,258 | +0.04(+0.13%) |
Dec 23, 2015 | 32.04 | 32.06 | 31.93 | 31.95 | 130,986 | +0.01(+0.04%) |
Dec 22, 2015 | 32.01 | 32.01 | 31.81 | 31.94 | 144,060 | -0.05(-0.17%) |
Dec 21, 2015 | 32.04 | 32.04 | 31.89 | 31.99 | 129,471 | +0.00(+0.00%) |
Dec 18, 2015 | 31.98 | 32.17 | 31.92 | 31.99 | 234,953 | +0.03(+0.11%) |
Dec 17, 2015 | 31.92 | 31.98 | 31.92 | 31.96 | 107,627 | -0.01(-0.04%) |
Dec 16, 2015 | 31.96 | 31.99 | 31.89 | 31.97 | 450,416 | +0.06(+0.19%) |
Dec 15, 2015 | 31.91 | 31.96 | 31.86 | 31.91 | 139,410 | -0.12(-0.38%) |
Dec 14, 2015 | 32.04 | 32.09 | 32.01 | 32.03 | 104,786 | -0.07(-0.23%) |
Dec 11, 2015 | 32.19 | 32.22 | 32.04 | 32.11 | 240,482 | -0.10(-0.30%) |
Dec 10, 2015 | 32.25 | 32.26 | 32.20 | 32.20 | 86,562 | -0.06(-0.19%) |
Dec 09, 2015 | 32.23 | 32.27 | 32.20 | 32.26 | 95,033 | +0.05(+0.17%) |
Dec 08, 2015 | 32.25 | 32.28 | 32.20 | 32.21 | 164,581 | -0.01(-0.04%) |
Dec 07, 2015 | 32.25 | 32.27 | 32.22 | 32.22 | 76,630 | -0.01(-0.02%) |
Dec 04, 2015 | 32.25 | 32.30 | 32.19 | 32.23 | 131,392 | -0.04(-0.13%) |
Dec 03, 2015 | 32.29 | 32.30 | 32.21 | 32.27 | 93,438 | +0.03(+0.08%) |
Dec 02, 2015 | 32.25 | 32.28 | 32.20 | 32.24 | 63,108 | +0.02(+0.07%) |
Dec 01, 2015 | 32.23 | 32.24 | 32.19 | 32.22 | 102,006 | -0.01(-0.03%) |
Nov 30, 2015 | 32.24 | 32.24 | 32.15 | 32.23 | 72,616 | +0.03(+0.08%) |
Nov 27, 2015 | 32.17 | 32.21 | 32.17 | 32.20 | 19,175 | +0.01(+0.02%) |
Nov 25, 2015 | 32.20 | 32.19 | 32.19 | 32.19 | 74,058 | +0.00(+0.00%) |
Nov 24, 2015 | 32.09 | 32.21 | 32.09 | 32.19 | 43,480 | +0.00(+0.00%) |
Nov 23, 2015 | 32.23 | 32.23 | 32.13 | 32.19 | 244,254 | -0.01(-0.04%) |
Nov 20, 2015 | 32.23 | 32.23 | 32.13 | 32.21 | 90,838 | +0.00(+0.00%) |
Nov 19, 2015 | 32.32 | 32.32 | 32.19 | 32.21 | 88,967 | -0.08(-0.25%) |
Nov 18, 2015 | 32.32 | 32.32 | 32.23 | 32.29 | 58,275 | +0.01(+0.04%) |
Nov 17, 2015 | 32.27 | 32.32 | 32.21 | 32.27 | 68,090 | -0.04(-0.13%) |
Nov 16, 2015 | 32.38 | 32.38 | 32.22 | 32.32 | 87,289 | -0.05(-0.17%) |
Nov 13, 2015 | 32.44 | 32.55 | 32.37 | 32.37 | 82,146 | -0.13(-0.40%) |
Nov 12, 2015 | 32.55 | 32.55 | 32.49 | 32.50 | 680,872 | -0.05(-0.15%) |
Nov 11, 2015 | 32.57 | 32.60 | 32.50 | 32.55 | 84,518 | -0.04(-0.12%) |
Nov 10, 2015 | 32.59 | 32.60 | 32.49 | 32.59 | 168,901 | +0.02(+0.06%) |
Nov 09, 2015 | 32.57 | 32.61 | 32.49 | 32.57 | 92,839 | -0.04(-0.12%) |
Nov 06, 2015 | 32.64 | 32.68 | 32.54 | 32.61 | 105,142 | -0.05(-0.17%) |
Nov 05, 2015 | 32.62 | 32.69 | 32.60 | 32.66 | 501,451 | +0.01(+0.04%) |
Nov 04, 2015 | 32.67 | 32.67 | 32.62 | 32.65 | 68,922 | +0.00(+0.00%) |
Nov 03, 2015 | 32.66 | 32.67 | 32.55 | 32.65 | 152,280 | +0.08(+0.25%) |