Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.04 | 30.43 | 27.25 | 30.34 | 4,436,053 | +0.86(+2.93%) |
Jan 28, 2016 | 29.00 | 29.61 | 28.29 | 29.47 | 3,834,130 | +0.80(+2.80%) |
Jan 27, 2016 | 29.64 | 29.93 | 28.51 | 28.67 | 2,766,225 | -1.07(-3.61%) |
Jan 26, 2016 | 28.00 | 29.92 | 28.00 | 29.74 | 4,236,560 | +1.88(+6.73%) |
Jan 25, 2016 | 28.39 | 28.49 | 27.83 | 27.87 | 1,717,387 | -0.63(-2.20%) |
Jan 22, 2016 | 28.35 | 29.02 | 28.23 | 28.49 | 3,014,348 | +0.62(+2.21%) |
Jan 21, 2016 | 26.96 | 28.48 | 26.82 | 27.87 | 3,741,374 | +0.92(+3.42%) |
Jan 20, 2016 | 26.67 | 27.29 | 26.19 | 26.95 | 3,547,856 | -0.22(-0.80%) |
Jan 19, 2016 | 27.91 | 28.09 | 27.04 | 27.17 | 3,292,011 | -0.41(-1.50%) |
Jan 15, 2016 | 27.02 | 27.58 | 27.58 | 27.58 | 7,567,403 | -0.28(-1.01%) |
Jan 14, 2016 | 27.47 | 28.11 | 26.76 | 27.87 | 3,753,384 | +0.40(+1.45%) |
Jan 13, 2016 | 28.95 | 29.06 | 27.37 | 27.47 | 2,596,041 | -1.37(-4.74%) |
Jan 12, 2016 | 28.79 | 29.04 | 28.36 | 28.83 | 2,257,815 | +0.40(+1.39%) |
Jan 11, 2016 | 29.22 | 29.78 | 28.42 | 28.44 | 3,593,204 | -0.76(-2.59%) |
Jan 08, 2016 | 29.93 | 30.08 | 29.14 | 29.19 | 4,976,994 | -1.08(-3.56%) |
Jan 07, 2016 | 31.14 | 31.14 | 30.08 | 30.27 | 5,076,637 | -1.55(-4.89%) |
Jan 06, 2016 | 32.07 | 32.23 | 31.47 | 31.83 | 2,004,182 | -0.64(-1.98%) |
Jan 05, 2016 | 32.65 | 33.16 | 32.40 | 32.47 | 1,179,134 | -0.18(-0.56%) |
Jan 04, 2016 | 32.78 | 32.78 | 32.02 | 32.65 | 1,922,142 | -0.62(-1.87%) |
Dec 31, 2015 | 33.77 | 33.27 | 33.27 | 33.27 | 2,047,384 | -0.62(-1.82%) |
Dec 30, 2015 | 33.91 | 34.31 | 33.88 | 33.89 | 687,653 | -0.13(-0.40%) |
Dec 29, 2015 | 34.21 | 34.33 | 33.84 | 34.02 | 790,943 | +0.00(+0.00%) |
Dec 28, 2015 | 33.44 | 34.04 | 33.15 | 34.02 | 1,033,286 | +0.46(+1.36%) |
Dec 24, 2015 | 33.45 | 33.57 | 33.57 | 33.57 | 713,315 | +0.08(+0.25%) |
Dec 23, 2015 | 33.48 | 33.54 | 33.26 | 33.49 | 1,060,656 | +0.33(+0.98%) |
Dec 22, 2015 | 33.05 | 33.28 | 32.80 | 33.16 | 1,059,712 | +0.16(+0.49%) |
Dec 21, 2015 | 33.38 | 33.70 | 32.77 | 33.00 | 1,158,158 | -0.10(-0.30%) |
Dec 18, 2015 | 33.15 | 33.31 | 32.68 | 33.10 | 3,281,707 | -0.13(-0.39%) |
Dec 17, 2015 | 33.99 | 34.18 | 33.23 | 33.23 | 1,460,599 | -0.72(-2.11%) |
Dec 16, 2015 | 34.08 | 34.29 | 33.39 | 33.95 | 1,305,504 | +0.18(+0.53%) |
Dec 15, 2015 | 34.00 | 34.08 | 33.55 | 33.77 | 864,580 | +0.13(+0.39%) |
Dec 14, 2015 | 33.28 | 33.71 | 33.23 | 33.64 | 1,706,142 | +0.43(+1.31%) |
Dec 11, 2015 | 33.50 | 34.09 | 33.11 | 33.20 | 1,528,126 | -0.71(-2.09%) |
Dec 10, 2015 | 33.67 | 34.10 | 33.55 | 33.91 | 1,043,988 | +0.34(+1.01%) |
Dec 09, 2015 | 33.95 | 34.44 | 33.25 | 33.57 | 1,656,339 | -0.55(-1.62%) |
Dec 08, 2015 | 33.92 | 34.25 | 33.66 | 34.12 | 1,729,706 | -0.19(-0.56%) |
Dec 07, 2015 | 34.34 | 34.50 | 34.13 | 34.31 | 1,250,005 | +0.03(+0.09%) |
Dec 04, 2015 | 33.72 | 34.31 | 33.47 | 34.28 | 896,463 | +0.70(+2.09%) |
Dec 03, 2015 | 34.67 | 34.67 | 33.24 | 33.58 | 2,069,481 | -0.94(-2.73%) |
Dec 02, 2015 | 34.97 | 35.20 | 34.38 | 34.52 | 920,770 | -0.55(-1.56%) |
Dec 01, 2015 | 34.80 | 35.09 | 34.47 | 35.07 | 1,475,625 | +0.43(+1.24%) |
Nov 30, 2015 | 35.24 | 35.24 | 34.56 | 34.64 | 1,578,685 | -0.48(-1.36%) |
Nov 27, 2015 | 34.72 | 35.18 | 34.51 | 35.12 | 780,430 | +0.34(+0.99%) |
Nov 25, 2015 | 34.83 | 34.78 | 34.78 | 34.78 | 3,133,705 | +0.05(+0.15%) |
Nov 24, 2015 | 34.04 | 34.88 | 33.90 | 34.72 | 1,891,056 | +0.59(+1.73%) |
Nov 23, 2015 | 34.06 | 34.43 | 33.88 | 34.13 | 1,002,762 | +0.18(+0.54%) |
Nov 20, 2015 | 34.28 | 34.41 | 33.88 | 33.95 | 1,264,260 | -0.27(-0.80%) |
Nov 19, 2015 | 34.40 | 34.54 | 34.15 | 34.22 | 1,444,497 | -0.17(-0.51%) |
Nov 18, 2015 | 33.55 | 34.43 | 33.35 | 34.40 | 1,766,861 | +0.95(+2.84%) |
Nov 17, 2015 | 33.68 | 33.88 | 33.32 | 33.45 | 1,600,453 | -0.03(-0.10%) |
Nov 16, 2015 | 32.84 | 33.55 | 32.73 | 33.48 | 1,830,797 | +0.65(+1.97%) |
Nov 13, 2015 | 33.14 | 33.52 | 32.80 | 32.83 | 1,527,806 | -0.33(-1.00%) |
Nov 12, 2015 | 33.52 | 33.82 | 33.16 | 33.16 | 1,680,884 | -0.66(-1.95%) |
Nov 11, 2015 | 33.45 | 34.03 | 33.22 | 33.82 | 1,583,373 | +0.39(+1.16%) |
Nov 10, 2015 | 33.38 | 33.64 | 33.09 | 33.44 | 1,407,623 | -0.11(-0.32%) |
Nov 09, 2015 | 34.02 | 34.05 | 33.26 | 33.55 | 1,609,918 | -0.43(-1.28%) |
Nov 06, 2015 | 33.62 | 34.30 | 33.60 | 33.98 | 2,284,901 | +0.25(+0.75%) |
Nov 05, 2015 | 33.48 | 33.85 | 33.04 | 33.73 | 1,401,189 | +0.28(+0.84%) |
Nov 04, 2015 | 33.44 | 33.74 | 33.35 | 33.45 | 1,947,149 | +0.08(+0.25%) |
Nov 03, 2015 | 33.64 | 33.84 | 33.27 | 33.36 | 1,912,552 | -0.33(-0.98%) |