Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.63 | 32.36 | 31.55 | 32.36 | 2,029,997 | +0.90(+2.86%) |
Jan 28, 2016 | 31.71 | 31.82 | 31.30 | 31.46 | 1,693,117 | +0.05(+0.17%) |
Jan 27, 2016 | 31.09 | 32.27 | 30.94 | 31.40 | 2,208,378 | +0.31(+0.98%) |
Jan 26, 2016 | 30.59 | 31.20 | 30.56 | 31.10 | 2,045,708 | +0.73(+2.40%) |
Jan 25, 2016 | 30.52 | 30.59 | 30.16 | 30.37 | 1,259,885 | -0.26(-0.85%) |
Jan 22, 2016 | 30.41 | 30.71 | 30.12 | 30.63 | 919,473 | +0.72(+2.41%) |
Jan 21, 2016 | 29.67 | 30.21 | 29.39 | 29.91 | 1,604,590 | +0.39(+1.31%) |
Jan 20, 2016 | 29.20 | 29.79 | 28.50 | 29.52 | 1,654,607 | -0.14(-0.49%) |
Jan 19, 2016 | 30.12 | 30.18 | 29.35 | 29.66 | 1,187,221 | -0.02(-0.06%) |
Jan 15, 2016 | 29.46 | 29.68 | 29.68 | 29.68 | 1,400,302 | -0.53(-1.76%) |
Jan 14, 2016 | 30.15 | 30.39 | 29.80 | 30.21 | 1,647,116 | +0.17(+0.57%) |
Jan 13, 2016 | 30.95 | 31.06 | 29.99 | 30.04 | 1,364,993 | -0.80(-2.60%) |
Jan 12, 2016 | 30.92 | 31.10 | 30.47 | 30.84 | 867,721 | +0.17(+0.56%) |
Jan 11, 2016 | 31.06 | 31.11 | 30.32 | 30.67 | 947,700 | -0.26(-0.84%) |
Jan 08, 2016 | 31.38 | 31.53 | 30.85 | 30.93 | 1,634,952 | -0.30(-0.95%) |
Jan 07, 2016 | 31.65 | 31.74 | 31.04 | 31.23 | 1,728,171 | -0.83(-2.58%) |
Jan 06, 2016 | 32.79 | 32.95 | 31.70 | 32.06 | 2,073,341 | -0.41(-1.25%) |
Jan 05, 2016 | 32.45 | 32.58 | 31.96 | 32.46 | 1,194,811 | -0.01(-0.03%) |
Jan 04, 2016 | 32.33 | 32.57 | 32.04 | 32.47 | 1,503,792 | -0.38(-1.15%) |
Dec 31, 2015 | 33.00 | 32.85 | 32.85 | 32.85 | 705,651 | -0.33(-1.00%) |
Dec 30, 2015 | 33.39 | 33.50 | 33.17 | 33.18 | 488,358 | -0.21(-0.62%) |
Dec 29, 2015 | 33.48 | 33.71 | 33.28 | 33.39 | 867,217 | +0.14(+0.43%) |
Dec 28, 2015 | 33.27 | 33.29 | 33.01 | 33.25 | 700,061 | -0.12(-0.35%) |
Dec 24, 2015 | 33.37 | 33.36 | 33.36 | 33.36 | 326,881 | -0.05(-0.16%) |
Dec 23, 2015 | 33.06 | 33.55 | 32.99 | 33.42 | 741,563 | +0.57(+1.73%) |
Dec 22, 2015 | 32.68 | 32.88 | 32.43 | 32.85 | 894,631 | +0.32(+1.00%) |
Dec 21, 2015 | 32.52 | 32.68 | 32.29 | 32.53 | 735,891 | +0.27(+0.84%) |
Dec 18, 2015 | 32.63 | 32.68 | 32.23 | 32.26 | 2,192,982 | -0.56(-1.70%) |
Dec 17, 2015 | 33.68 | 33.86 | 32.81 | 32.81 | 1,309,430 | -0.90(-2.67%) |
Dec 16, 2015 | 33.24 | 33.87 | 33.12 | 33.71 | 1,362,985 | +0.68(+2.07%) |
Dec 15, 2015 | 33.20 | 33.36 | 32.99 | 33.03 | 1,543,895 | +0.05(+0.16%) |
Dec 14, 2015 | 32.64 | 33.00 | 32.57 | 32.98 | 1,493,666 | +0.38(+1.16%) |
Dec 11, 2015 | 32.58 | 33.09 | 32.52 | 32.60 | 1,666,374 | -0.43(-1.31%) |
Dec 10, 2015 | 32.53 | 33.27 | 32.53 | 33.03 | 1,320,657 | +0.40(+1.21%) |
Dec 09, 2015 | 32.49 | 33.12 | 32.34 | 32.63 | 1,282,912 | -0.02(-0.06%) |
Dec 08, 2015 | 32.82 | 32.99 | 32.58 | 32.65 | 872,718 | -0.57(-1.71%) |
Dec 07, 2015 | 33.68 | 33.80 | 33.10 | 33.22 | 709,777 | -0.67(-1.97%) |
Dec 04, 2015 | 33.10 | 33.92 | 33.10 | 33.89 | 1,385,877 | +0.82(+2.48%) |
Dec 03, 2015 | 33.34 | 33.47 | 32.79 | 33.07 | 816,973 | -0.19(-0.57%) |
Dec 02, 2015 | 33.71 | 33.82 | 33.18 | 33.26 | 685,175 | -0.62(-1.83%) |
Dec 01, 2015 | 33.63 | 33.98 | 33.59 | 33.88 | 840,945 | +0.29(+0.86%) |
Nov 30, 2015 | 33.82 | 33.94 | 33.53 | 33.59 | 1,633,521 | -0.23(-0.69%) |
Nov 27, 2015 | 33.78 | 33.86 | 33.55 | 33.82 | 571,295 | -0.07(-0.21%) |
Nov 25, 2015 | 33.74 | 33.89 | 33.89 | 33.89 | 1,017,977 | +0.16(+0.48%) |
Nov 24, 2015 | 33.53 | 33.85 | 33.39 | 33.73 | 1,160,036 | -0.06(-0.19%) |
Nov 23, 2015 | 33.80 | 34.07 | 33.66 | 33.80 | 967,538 | +0.04(+0.13%) |
Nov 20, 2015 | 34.05 | 34.20 | 33.71 | 33.75 | 1,445,891 | -0.15(-0.45%) |
Nov 19, 2015 | 33.68 | 33.99 | 33.38 | 33.90 | 1,264,138 | +0.19(+0.56%) |
Nov 18, 2015 | 33.44 | 33.75 | 33.31 | 33.71 | 1,972,445 | +0.41(+1.24%) |
Nov 17, 2015 | 32.99 | 33.43 | 32.81 | 33.30 | 1,778,335 | +0.36(+1.09%) |
Nov 16, 2015 | 32.22 | 33.02 | 32.17 | 32.94 | 1,631,001 | +0.64(+1.98%) |
Nov 13, 2015 | 32.24 | 32.64 | 32.11 | 32.30 | 1,042,725 | +0.08(+0.25%) |
Nov 12, 2015 | 32.88 | 33.08 | 32.17 | 32.22 | 1,713,494 | -1.05(-3.16%) |
Nov 11, 2015 | 33.30 | 33.53 | 33.24 | 33.27 | 867,549 | +0.04(+0.11%) |
Nov 10, 2015 | 32.71 | 33.24 | 32.62 | 33.24 | 1,066,283 | +0.43(+1.32%) |
Nov 09, 2015 | 33.11 | 33.23 | 32.68 | 32.81 | 1,006,152 | -0.42(-1.27%) |
Nov 06, 2015 | 32.99 | 33.23 | 32.75 | 33.23 | 937,432 | +0.12(+0.35%) |
Nov 05, 2015 | 32.94 | 33.25 | 32.68 | 33.11 | 988,276 | +0.13(+0.38%) |
Nov 04, 2015 | 32.94 | 33.21 | 32.82 | 32.99 | 1,120,658 | +0.06(+0.19%) |
Nov 03, 2015 | 32.99 | 33.22 | 32.76 | 32.92 | 1,843,245 | -0.06(-0.19%) |