Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.24 | 33.85 | 33.15 | 33.84 | 1,646,197 | +0.96(+2.91%) |
Jan 28, 2016 | 32.78 | 33.02 | 32.51 | 32.88 | 1,622,382 | +0.21(+0.63%) |
Jan 27, 2016 | 32.81 | 33.08 | 32.50 | 32.68 | 1,978,945 | +0.09(+0.28%) |
Jan 26, 2016 | 32.13 | 32.68 | 32.11 | 32.58 | 1,660,818 | +0.40(+1.23%) |
Jan 25, 2016 | 32.42 | 32.46 | 32.16 | 32.19 | 1,807,129 | -0.11(-0.35%) |
Jan 22, 2016 | 32.10 | 32.38 | 31.99 | 32.30 | 1,883,693 | +0.81(+2.57%) |
Jan 21, 2016 | 31.35 | 31.67 | 30.96 | 31.49 | 2,287,813 | +0.34(+1.08%) |
Jan 20, 2016 | 31.30 | 31.40 | 30.55 | 31.15 | 2,383,515 | -0.70(-2.18%) |
Jan 19, 2016 | 31.84 | 32.05 | 31.67 | 31.85 | 2,523,662 | +1.21(+3.94%) |
Jan 15, 2016 | 30.65 | 30.64 | 30.64 | 30.64 | 2,225,028 | -0.79(-2.50%) |
Jan 14, 2016 | 31.28 | 31.59 | 31.10 | 31.43 | 2,409,903 | +0.18(+0.59%) |
Jan 13, 2016 | 31.91 | 31.96 | 31.22 | 31.25 | 2,038,213 | -0.43(-1.35%) |
Jan 12, 2016 | 31.44 | 31.77 | 31.12 | 31.67 | 2,702,593 | +0.58(+1.87%) |
Jan 11, 2016 | 31.19 | 31.24 | 30.76 | 31.09 | 1,781,674 | +0.18(+0.57%) |
Jan 08, 2016 | 31.38 | 31.38 | 30.87 | 30.92 | 2,037,703 | -0.31(-0.98%) |
Jan 07, 2016 | 31.26 | 31.52 | 31.12 | 31.22 | 1,715,319 | -0.50(-1.57%) |
Jan 06, 2016 | 31.60 | 31.84 | 31.52 | 31.72 | 1,907,165 | -0.46(-1.43%) |
Jan 05, 2016 | 32.06 | 32.30 | 31.93 | 32.18 | 1,671,327 | -0.08(-0.24%) |
Jan 04, 2016 | 32.28 | 32.29 | 31.75 | 32.26 | 2,030,269 | -0.70(-2.13%) |
Dec 31, 2015 | 33.32 | 32.96 | 32.96 | 32.96 | 917,511 | -0.48(-1.44%) |
Dec 30, 2015 | 33.64 | 33.67 | 33.44 | 33.44 | 1,132,723 | -0.16(-0.48%) |
Dec 29, 2015 | 33.48 | 33.66 | 33.39 | 33.60 | 1,672,985 | +0.41(+1.22%) |
Dec 28, 2015 | 33.12 | 33.24 | 33.05 | 33.20 | 848,692 | +0.04(+0.12%) |
Dec 24, 2015 | 33.13 | 33.16 | 33.16 | 33.16 | 608,621 | +0.00(+0.00%) |
Dec 23, 2015 | 32.81 | 33.16 | 32.79 | 33.16 | 1,648,641 | +0.67(+2.07%) |
Dec 22, 2015 | 32.32 | 32.52 | 32.09 | 32.48 | 1,876,829 | +0.21(+0.66%) |
Dec 21, 2015 | 32.69 | 32.70 | 32.02 | 32.27 | 1,471,767 | +0.05(+0.17%) |
Dec 18, 2015 | 32.48 | 32.53 | 32.22 | 32.22 | 2,193,296 | -0.51(-1.56%) |
Dec 17, 2015 | 32.84 | 32.97 | 32.72 | 32.73 | 1,644,988 | -0.37(-1.11%) |
Dec 16, 2015 | 32.83 | 33.17 | 32.67 | 33.10 | 1,646,469 | +0.65(+2.00%) |
Dec 15, 2015 | 32.40 | 32.63 | 32.39 | 32.45 | 2,008,191 | +0.41(+1.26%) |
Dec 14, 2015 | 32.03 | 32.16 | 31.70 | 32.04 | 3,184,192 | +0.05(+0.17%) |
Dec 11, 2015 | 32.21 | 32.32 | 31.94 | 31.99 | 2,222,623 | -0.55(-1.69%) |
Dec 10, 2015 | 32.72 | 32.78 | 32.48 | 32.54 | 2,125,019 | -0.22(-0.68%) |
Dec 09, 2015 | 32.90 | 33.15 | 32.55 | 32.76 | 2,409,800 | +0.05(+0.14%) |
Dec 08, 2015 | 32.65 | 32.82 | 32.54 | 32.71 | 1,903,309 | -0.39(-1.18%) |
Dec 07, 2015 | 33.00 | 33.16 | 32.90 | 33.10 | 1,412,779 | +0.37(+1.12%) |
Dec 04, 2015 | 32.10 | 32.77 | 32.07 | 32.74 | 1,924,506 | +0.55(+1.71%) |
Dec 03, 2015 | 32.74 | 32.74 | 32.08 | 32.19 | 2,410,292 | -0.72(-2.18%) |
Dec 02, 2015 | 33.01 | 33.19 | 32.88 | 32.91 | 1,817,829 | +0.05(+0.16%) |
Dec 01, 2015 | 32.74 | 32.85 | 32.61 | 32.85 | 1,546,549 | +0.10(+0.30%) |
Nov 30, 2015 | 33.22 | 33.26 | 32.72 | 32.75 | 1,629,934 | -0.55(-1.65%) |
Nov 27, 2015 | 33.43 | 33.52 | 33.25 | 33.30 | 1,078,647 | -0.09(-0.27%) |
Nov 25, 2015 | 33.41 | 33.39 | 33.39 | 33.39 | 2,357,690 | +0.47(+1.42%) |
Nov 24, 2015 | 32.55 | 32.99 | 32.54 | 32.93 | 2,203,446 | -0.13(-0.39%) |
Nov 23, 2015 | 33.26 | 33.36 | 33.00 | 33.06 | 1,609,910 | -0.21(-0.64%) |
Nov 20, 2015 | 33.19 | 33.43 | 33.19 | 33.27 | 3,489,636 | +0.05(+0.16%) |
Nov 19, 2015 | 33.08 | 33.29 | 33.07 | 33.22 | 2,223,370 | +0.21(+0.62%) |
Nov 18, 2015 | 32.55 | 33.04 | 32.55 | 33.01 | 3,365,499 | +0.29(+0.89%) |
Nov 17, 2015 | 32.80 | 32.93 | 32.65 | 32.72 | 3,193,707 | +0.24(+0.73%) |
Nov 16, 2015 | 32.13 | 32.48 | 32.11 | 32.48 | 1,619,796 | +0.38(+1.19%) |
Nov 13, 2015 | 32.13 | 32.22 | 32.00 | 32.10 | 1,561,337 | -0.46(-1.41%) |
Nov 12, 2015 | 32.78 | 32.88 | 32.56 | 32.56 | 1,793,470 | -0.59(-1.78%) |
Nov 11, 2015 | 33.02 | 33.28 | 32.98 | 33.15 | 2,145,076 | +0.41(+1.24%) |
Nov 10, 2015 | 32.37 | 32.78 | 32.35 | 32.74 | 1,660,271 | -0.03(-0.09%) |
Nov 09, 2015 | 32.66 | 32.84 | 32.56 | 32.78 | 1,396,639 | -0.38(-1.15%) |
Nov 06, 2015 | 33.22 | 33.34 | 32.87 | 33.16 | 1,331,543 | -0.59(-1.74%) |
Nov 05, 2015 | 33.78 | 33.85 | 33.61 | 33.75 | 1,401,799 | -0.15(-0.45%) |
Nov 04, 2015 | 33.98 | 34.02 | 33.80 | 33.90 | 963,464 | -0.17(-0.49%) |
Nov 03, 2015 | 33.78 | 34.09 | 33.72 | 34.07 | 1,235,248 | -0.02(-0.07%) |