Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.61 | 33.25 | 32.61 | 33.19 | 204,644 | +0.79(+2.43%) |
Jan 28, 2016 | 31.82 | 32.77 | 31.77 | 32.41 | 126,898 | +1.01(+3.23%) |
Jan 27, 2016 | 31.70 | 32.14 | 31.29 | 31.39 | 158,543 | -0.67(-2.08%) |
Jan 26, 2016 | 31.42 | 32.18 | 31.30 | 32.06 | 144,837 | +0.84(+2.70%) |
Jan 25, 2016 | 32.00 | 32.04 | 31.11 | 31.22 | 120,146 | -1.19(-3.67%) |
Jan 22, 2016 | 31.62 | 32.44 | 31.60 | 32.41 | 142,102 | +1.11(+3.54%) |
Jan 21, 2016 | 31.11 | 31.66 | 31.02 | 31.30 | 197,527 | -0.23(-0.71%) |
Jan 20, 2016 | 31.30 | 31.70 | 30.24 | 31.53 | 165,290 | -0.21(-0.65%) |
Jan 19, 2016 | 31.79 | 31.90 | 31.44 | 31.73 | 145,605 | +0.19(+0.59%) |
Jan 15, 2016 | 31.82 | 31.54 | 31.54 | 31.54 | 123,706 | -0.95(-2.91%) |
Jan 14, 2016 | 32.29 | 32.86 | 32.04 | 32.49 | 214,638 | +0.38(+1.20%) |
Jan 13, 2016 | 33.02 | 33.30 | 31.94 | 32.11 | 123,554 | -0.91(-2.75%) |
Jan 12, 2016 | 33.73 | 33.73 | 32.83 | 33.02 | 148,999 | -0.64(-1.89%) |
Jan 11, 2016 | 33.52 | 33.79 | 33.38 | 33.65 | 179,948 | +0.48(+1.44%) |
Jan 08, 2016 | 33.31 | 33.83 | 33.07 | 33.18 | 178,678 | +0.02(+0.06%) |
Jan 07, 2016 | 32.86 | 33.62 | 32.86 | 33.16 | 222,025 | -0.25(-0.76%) |
Jan 06, 2016 | 32.62 | 33.49 | 32.39 | 33.41 | 223,361 | +0.38(+1.14%) |
Jan 05, 2016 | 32.96 | 33.19 | 32.59 | 33.04 | 162,932 | +0.08(+0.23%) |
Jan 04, 2016 | 33.41 | 33.79 | 32.82 | 32.96 | 232,633 | -1.24(-3.62%) |
Dec 31, 2015 | 34.16 | 34.20 | 34.20 | 34.20 | 136,610 | -0.08(-0.25%) |
Dec 30, 2015 | 34.32 | 34.51 | 34.24 | 34.28 | 113,313 | -0.09(-0.27%) |
Dec 29, 2015 | 34.47 | 34.65 | 34.30 | 34.38 | 160,705 | -0.33(-0.95%) |
Dec 28, 2015 | 34.41 | 34.83 | 34.27 | 34.70 | 99,492 | +0.03(+0.08%) |
Dec 24, 2015 | 34.46 | 34.68 | 34.68 | 34.68 | 74,970 | +0.03(+0.08%) |
Dec 23, 2015 | 34.32 | 34.94 | 34.21 | 34.65 | 169,266 | +0.11(+0.33%) |
Dec 22, 2015 | 34.41 | 34.70 | 33.89 | 34.54 | 123,176 | -0.20(-0.57%) |
Dec 21, 2015 | 34.53 | 34.80 | 34.30 | 34.73 | 218,037 | +0.20(+0.57%) |
Dec 18, 2015 | 33.31 | 34.75 | 33.31 | 34.54 | 407,871 | +1.07(+3.19%) |
Dec 17, 2015 | 33.51 | 33.66 | 33.16 | 33.47 | 76,715 | +0.22(+0.65%) |
Dec 16, 2015 | 32.45 | 33.42 | 32.44 | 33.25 | 116,924 | +1.14(+3.56%) |
Dec 15, 2015 | 32.07 | 32.24 | 31.80 | 32.11 | 104,807 | +0.34(+1.06%) |
Dec 14, 2015 | 32.02 | 32.16 | 31.51 | 31.77 | 119,677 | -0.26(-0.82%) |
Dec 11, 2015 | 31.89 | 32.69 | 31.85 | 32.03 | 134,843 | -0.36(-1.10%) |
Dec 10, 2015 | 32.89 | 33.12 | 32.20 | 32.39 | 96,298 | -0.51(-1.54%) |
Dec 09, 2015 | 32.91 | 33.13 | 32.78 | 32.89 | 143,734 | -0.29(-0.88%) |
Dec 08, 2015 | 33.17 | 33.53 | 33.02 | 33.19 | 95,722 | -0.24(-0.73%) |
Dec 07, 2015 | 33.82 | 33.93 | 33.32 | 33.43 | 132,180 | -0.82(-2.38%) |
Dec 04, 2015 | 33.85 | 34.40 | 33.85 | 34.24 | 106,118 | +0.40(+1.19%) |
Dec 03, 2015 | 34.58 | 34.79 | 33.79 | 33.84 | 115,633 | -0.34(-0.99%) |
Dec 02, 2015 | 34.87 | 35.00 | 34.11 | 34.18 | 58,656 | -0.74(-2.12%) |
Dec 01, 2015 | 34.63 | 35.02 | 34.50 | 34.92 | 109,387 | +0.46(+1.33%) |
Nov 30, 2015 | 34.23 | 34.86 | 34.21 | 34.46 | 151,471 | +0.06(+0.16%) |
Nov 27, 2015 | 34.28 | 34.59 | 34.15 | 34.40 | 101,428 | -0.02(-0.05%) |
Nov 25, 2015 | 34.53 | 34.42 | 34.42 | 34.42 | 85,208 | -0.19(-0.54%) |
Nov 24, 2015 | 34.20 | 34.63 | 33.97 | 34.61 | 105,619 | +0.63(+1.85%) |
Nov 23, 2015 | 33.42 | 34.15 | 33.35 | 33.98 | 107,620 | +0.60(+1.80%) |
Nov 20, 2015 | 33.43 | 33.79 | 33.14 | 33.38 | 121,512 | +0.22(+0.65%) |
Nov 19, 2015 | 33.23 | 33.56 | 33.10 | 33.17 | 121,061 | +0.08(+0.26%) |
Nov 18, 2015 | 32.79 | 33.11 | 32.49 | 33.08 | 143,828 | +0.52(+1.58%) |
Nov 17, 2015 | 33.51 | 33.53 | 32.43 | 32.57 | 92,631 | -1.15(-3.42%) |
Nov 16, 2015 | 32.74 | 33.73 | 32.74 | 33.72 | 142,078 | +0.80(+2.42%) |
Nov 13, 2015 | 33.04 | 33.55 | 32.86 | 32.92 | 81,563 | -0.40(-1.21%) |
Nov 12, 2015 | 33.55 | 33.83 | 33.22 | 33.33 | 141,964 | -0.27(-0.81%) |
Nov 11, 2015 | 33.76 | 34.08 | 33.34 | 33.60 | 105,679 | +0.12(+0.36%) |
Nov 10, 2015 | 33.49 | 33.69 | 33.09 | 33.48 | 152,770 | +0.12(+0.36%) |
Nov 09, 2015 | 34.44 | 34.44 | 33.27 | 33.35 | 161,599 | -1.30(-3.75%) |
Nov 06, 2015 | 33.91 | 34.67 | 33.37 | 34.65 | 167,483 | +0.44(+1.29%) |
Nov 05, 2015 | 35.29 | 35.40 | 34.15 | 34.21 | 186,895 | -1.58(-4.42%) |
Nov 04, 2015 | 34.67 | 36.39 | 34.67 | 35.80 | 205,333 | +0.34(+0.95%) |
Nov 03, 2015 | 35.06 | 35.65 | 35.00 | 35.46 | 131,261 | -0.10(-0.29%) |