Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.99 | 32.32 | 31.53 | 31.84 | 1,833,239 | +0.13(+0.41%) |
Jan 28, 2016 | 31.29 | 31.78 | 30.61 | 31.71 | 1,174,188 | +1.30(+4.27%) |
Jan 27, 2016 | 29.99 | 31.00 | 29.60 | 30.41 | 1,102,080 | +0.29(+0.96%) |
Jan 26, 2016 | 29.62 | 30.36 | 29.16 | 30.12 | 1,014,632 | +0.74(+2.52%) |
Jan 25, 2016 | 30.19 | 30.59 | 29.29 | 29.38 | 1,417,619 | -1.10(-3.61%) |
Jan 22, 2016 | 29.47 | 30.51 | 29.32 | 30.48 | 1,318,948 | +1.80(+6.28%) |
Jan 21, 2016 | 27.37 | 28.87 | 27.12 | 28.68 | 1,294,989 | +1.17(+4.25%) |
Jan 20, 2016 | 27.05 | 27.96 | 26.05 | 27.51 | 1,854,460 | -0.44(-1.57%) |
Jan 19, 2016 | 27.64 | 28.10 | 27.20 | 27.95 | 1,227,598 | +0.75(+2.76%) |
Jan 18, 2016 | 27.75 | 28.02 | 27.12 | 27.20 | 281,490 | -0.82(-2.93%) |
Jan 15, 2016 | 27.83 | 28.25 | 27.64 | 28.02 | 1,285,062 | -0.80(-2.78%) |
Jan 14, 2016 | 27.52 | 28.87 | 27.49 | 28.82 | 1,295,069 | +1.27(+4.61%) |
Jan 13, 2016 | 28.06 | 28.19 | 27.31 | 27.55 | 1,471,332 | -0.35(-1.25%) |
Jan 12, 2016 | 28.53 | 28.69 | 27.05 | 27.90 | 1,513,477 | -0.41(-1.45%) |
Jan 11, 2016 | 28.58 | 28.69 | 27.90 | 28.31 | 1,214,200 | -0.42(-1.46%) |
Jan 08, 2016 | 28.15 | 29.00 | 28.02 | 28.73 | 1,069,393 | +0.94(+3.38%) |
Jan 07, 2016 | 28.34 | 28.94 | 27.70 | 27.79 | 1,519,198 | -1.27(-4.37%) |
Jan 06, 2016 | 29.52 | 29.69 | 28.66 | 29.06 | 1,192,251 | -1.05(-3.49%) |
Jan 05, 2016 | 30.00 | 30.15 | 29.68 | 30.11 | 1,420,211 | +0.04(+0.13%) |
Jan 04, 2016 | 29.75 | 30.10 | 29.48 | 30.07 | 875,270 | -0.08(-0.27%) |
Dec 31, 2015 | 30.15 | 30.15 | 30.15 | 0 | +0.22(+0.74%) | |
Dec 30, 2015 | 30.18 | 30.54 | 29.87 | 29.93 | 589,163 | -0.46(-1.51%) |
Dec 29, 2015 | 30.90 | 31.23 | 30.32 | 30.39 | 706,594 | -0.61(-1.97%) |
Dec 24, 2015 | 31.00 | 31.00 | 31.00 | 0 | -0.33(-1.05%) | |
Dec 23, 2015 | 30.36 | 31.38 | 30.26 | 31.33 | 865,554 | +1.24(+4.12%) |
Dec 22, 2015 | 29.88 | 30.32 | 29.77 | 30.09 | 804,291 | +0.20(+0.67%) |
Dec 21, 2015 | 29.99 | 30.25 | 29.55 | 29.89 | 953,918 | +0.01(+0.03%) |
Dec 18, 2015 | 30.51 | 29.83 | 29.88 | 6,269,409 | -0.12(-0.40%) | |
Dec 17, 2015 | 30.04 | 30.10 | 29.46 | 30.00 | 1,345,387 | +0.05(+0.17%) |
Dec 16, 2015 | 28.84 | 30.00 | 28.84 | 29.95 | 1,187,311 | +0.81(+2.78%) |
Dec 15, 2015 | 28.79 | 29.30 | 28.71 | 29.14 | 1,135,160 | +0.48(+1.67%) |
Dec 14, 2015 | 28.12 | 28.74 | 28.02 | 28.66 | 1,612,378 | +0.21(+0.74%) |
Dec 11, 2015 | 29.07 | 29.23 | 28.33 | 28.45 | 1,145,524 | -0.98(-3.33%) |
Dec 10, 2015 | 29.04 | 29.62 | 28.85 | 29.43 | 1,022,507 | +0.35(+1.20%) |
Dec 09, 2015 | 28.90 | 29.63 | 28.73 | 29.08 | 1,363,284 | +0.17(+0.59%) |
Dec 08, 2015 | 27.90 | 29.20 | 27.75 | 28.91 | 1,493,156 | +0.36(+1.26%) |
Dec 07, 2015 | 29.85 | 29.90 | 28.12 | 28.55 | 1,993,048 | -1.89(-6.21%) |
Dec 04, 2015 | 30.39 | 30.57 | 29.99 | 30.44 | 1,264,687 | -0.23(-0.75%) |
Dec 03, 2015 | 31.31 | 31.46 | 30.39 | 30.67 | 1,079,423 | -0.51(-1.64%) |
Dec 02, 2015 | 31.33 | 31.35 | 31.00 | 31.18 | 1,198,591 | -0.31(-0.98%) |
Dec 01, 2015 | 30.69 | 31.51 | 30.60 | 31.49 | 989,103 | +0.84(+2.74%) |
Nov 30, 2015 | 30.55 | 30.78 | 30.16 | 30.65 | 1,363,891 | +0.14(+0.46%) |
Nov 27, 2015 | 31.11 | 31.35 | 30.51 | 30.51 | 784,177 | -0.70(-2.24%) |
Nov 26, 2015 | 31.36 | 31.60 | 31.15 | 31.21 | 186,618 | -0.12(-0.38%) |
Nov 25, 2015 | 31.21 | 31.70 | 31.08 | 31.33 | 628,398 | +0.10(+0.32%) |
Nov 24, 2015 | 31.15 | 31.74 | 31.10 | 31.23 | 870,824 | +0.12(+0.39%) |
Nov 23, 2015 | 31.50 | 31.11 | 910,010 | -0.06(-0.19%) | ||
Nov 20, 2015 | 31.60 | 31.65 | 31.13 | 31.17 | 1,200,397 | -0.30(-0.95%) |
Nov 19, 2015 | 31.70 | 31.76 | 31.34 | 31.47 | 876,508 | -0.39(-1.22%) |
Nov 18, 2015 | 31.83 | 32.22 | 31.66 | 31.86 | 887,507 | +0.18(+0.57%) |
Nov 17, 2015 | 31.97 | 32.33 | 31.60 | 31.68 | 952,305 | -0.40(-1.25%) |
Nov 16, 2015 | 31.16 | 32.08 | 31.07 | 32.08 | 1,095,868 | +0.73(+2.33%) |
Nov 13, 2015 | 31.00 | 31.55 | 30.83 | 31.35 | 1,048,070 | +0.31(+1.00%) |
Nov 12, 2015 | 31.05 | 31.19 | 30.75 | 31.04 | 1,183,521 | -0.27(-0.86%) |
Nov 11, 2015 | 30.56 | 31.31 | 30.56 | 31.31 | 3,211,744 | -0.05(-0.16%) |
Nov 10, 2015 | 31.26 | 31.65 | 31.10 | 31.36 | 1,002,347 | +0.06(+0.19%) |
Nov 09, 2015 | 32.49 | 32.79 | 31.05 | 31.30 | 1,139,579 | -1.19(-3.66%) |
Nov 06, 2015 | 32.29 | 32.55 | 32.00 | 32.49 | 1,722,772 | -0.05(-0.15%) |
Nov 05, 2015 | 32.98 | 33.11 | 32.29 | 32.54 | 755,030 | -0.39(-1.18%) |
Nov 04, 2015 | 33.26 | 33.67 | 32.65 | 32.93 | 831,381 | -0.43(-1.29%) |
Nov 03, 2015 | 32.85 | 33.62 | 32.70 | 33.36 | 662,350 | +0.52(+1.58%) |