Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.70 | 33.11 | 32.60 | 33.00 | 16,116 | +0.21(+0.64%) |
Jan 28, 2016 | 32.89 | 33.00 | 32.64 | 32.79 | 18,617 | -0.59(-1.77%) |
Jan 27, 2016 | 33.00 | 33.61 | 32.82 | 33.38 | 18,269 | +0.20(+0.61%) |
Jan 26, 2016 | 32.66 | 33.43 | 32.60 | 33.18 | 22,815 | +0.72(+2.23%) |
Jan 25, 2016 | 32.34 | 32.47 | 32.23 | 32.46 | 22,444 | +0.68(+2.14%) |
Jan 22, 2016 | 31.71 | 32.10 | 31.62 | 31.77 | 17,510 | -0.25(-0.77%) |
Jan 21, 2016 | 31.67 | 32.09 | 31.53 | 32.02 | 15,634 | +0.05(+0.16%) |
Jan 20, 2016 | 32.03 | 32.51 | 31.83 | 31.97 | 68,063 | +0.76(+2.44%) |
Jan 19, 2016 | 31.34 | 31.43 | 31.02 | 31.21 | 38,411 | -0.06(-0.19%) |
Jan 15, 2016 | 31.86 | 31.27 | 31.27 | 31.27 | 42,800 | +0.64(+2.09%) |
Jan 14, 2016 | 31.20 | 31.31 | 30.38 | 30.63 | 64,108 | -1.10(-3.47%) |
Jan 13, 2016 | 31.22 | 31.75 | 31.15 | 31.73 | 35,757 | +0.33(+1.06%) |
Jan 12, 2016 | 31.34 | 31.52 | 31.07 | 31.40 | 32,524 | -0.19(-0.61%) |
Jan 11, 2016 | 32.19 | 32.19 | 31.57 | 31.59 | 42,288 | -0.69(-2.14%) |
Jan 08, 2016 | 32.22 | 32.31 | 31.84 | 32.28 | 60,213 | -0.20(-0.62%) |
Jan 07, 2016 | 32.35 | 32.59 | 32.00 | 32.48 | 91,990 | +0.83(+2.61%) |
Jan 06, 2016 | 31.40 | 31.68 | 31.19 | 31.65 | 34,425 | +0.86(+2.78%) |
Jan 05, 2016 | 30.75 | 30.86 | 30.60 | 30.80 | 13,701 | +0.24(+0.77%) |
Jan 04, 2016 | 30.75 | 31.03 | 30.43 | 30.56 | 50,794 | +0.83(+2.79%) |
Dec 31, 2015 | 29.83 | 29.73 | 29.73 | 29.73 | 21,700 | -0.03(-0.10%) |
Dec 30, 2015 | 29.84 | 29.84 | 29.67 | 29.76 | 7,248 | -0.42(-1.39%) |
Dec 29, 2015 | 30.35 | 30.38 | 30.10 | 30.18 | 22,055 | -0.01(-0.03%) |
Dec 28, 2015 | 30.36 | 30.38 | 30.06 | 30.19 | 15,876 | -0.46(-1.50%) |
Dec 24, 2015 | 30.60 | 30.65 | 30.65 | 30.65 | 10,900 | +0.35(+1.16%) |
Dec 23, 2015 | 30.38 | 30.38 | 30.09 | 30.30 | 15,608 | -0.13(-0.43%) |
Dec 22, 2015 | 30.70 | 30.79 | 30.41 | 30.43 | 11,975 | -0.38(-1.23%) |
Dec 21, 2015 | 30.60 | 30.96 | 30.60 | 30.81 | 39,287 | +0.80(+2.67%) |
Dec 18, 2015 | 29.64 | 30.25 | 29.64 | 30.01 | 29,585 | +0.74(+2.53%) |
Dec 17, 2015 | 29.34 | 29.47 | 29.06 | 29.27 | 21,112 | -1.21(-3.97%) |
Dec 16, 2015 | 30.57 | 30.76 | 29.95 | 30.48 | 28,942 | +0.64(+2.14%) |
Dec 15, 2015 | 30.05 | 30.16 | 29.83 | 29.84 | 18,326 | -0.07(-0.23%) |
Dec 14, 2015 | 30.47 | 30.56 | 29.91 | 29.91 | 59,740 | -0.86(-2.79%) |
Dec 11, 2015 | 30.03 | 30.86 | 30.03 | 30.77 | 36,336 | +0.27(+0.89%) |
Dec 10, 2015 | 30.41 | 30.58 | 30.34 | 30.50 | 8,469 | -0.02(-0.07%) |
Dec 09, 2015 | 31.02 | 31.06 | 30.41 | 30.52 | 22,075 | -0.13(-0.41%) |
Dec 08, 2015 | 30.76 | 30.76 | 30.50 | 30.65 | 22,825 | +0.15(+0.48%) |
Dec 07, 2015 | 30.96 | 30.96 | 30.44 | 30.50 | 41,395 | -0.88(-2.80%) |
Dec 04, 2015 | 30.52 | 31.43 | 30.52 | 31.38 | 64,639 | +1.35(+4.50%) |
Dec 03, 2015 | 29.74 | 30.13 | 29.58 | 30.03 | 30,937 | +0.60(+2.04%) |
Dec 02, 2015 | 29.77 | 29.77 | 29.29 | 29.43 | 34,259 | -0.92(-3.04%) |
Dec 01, 2015 | 30.44 | 30.44 | 30.06 | 30.35 | 13,413 | +0.26(+0.88%) |
Nov 30, 2015 | 29.82 | 30.30 | 29.82 | 30.09 | 19,798 | +0.34(+1.14%) |
Nov 27, 2015 | 29.72 | 29.84 | 29.44 | 29.75 | 13,616 | -0.67(-2.20%) |
Nov 25, 2015 | 30.39 | 30.42 | 30.42 | 30.42 | 8,600 | -0.26(-0.85%) |
Nov 24, 2015 | 30.94 | 30.94 | 30.60 | 30.68 | 13,479 | +0.34(+1.13%) |
Nov 23, 2015 | 30.52 | 30.54 | 30.27 | 30.34 | 22,575 | -0.49(-1.58%) |
Nov 20, 2015 | 31.15 | 31.15 | 30.78 | 30.82 | 16,613 | -0.27(-0.86%) |
Nov 19, 2015 | 30.78 | 31.35 | 30.78 | 31.09 | 33,830 | +0.67(+2.20%) |
Nov 18, 2015 | 30.36 | 30.57 | 30.25 | 30.42 | 29,108 | +0.04(+0.13%) |
Nov 17, 2015 | 30.98 | 31.00 | 30.20 | 30.38 | 82,119 | -0.79(-2.53%) |
Nov 16, 2015 | 31.40 | 31.40 | 31.12 | 31.17 | 35,310 | +0.04(+0.11%) |
Nov 13, 2015 | 31.14 | 31.17 | 31.06 | 31.13 | 15,224 | -0.19(-0.59%) |
Nov 12, 2015 | 30.88 | 31.47 | 30.74 | 31.32 | 32,828 | +0.09(+0.29%) |
Nov 11, 2015 | 31.42 | 31.50 | 31.23 | 31.23 | 10,966 | -0.23(-0.74%) |
Nov 10, 2015 | 31.49 | 31.63 | 31.38 | 31.46 | 8,049 | -0.20(-0.63%) |
Nov 09, 2015 | 31.50 | 31.72 | 31.50 | 31.66 | 11,725 | +0.17(+0.54%) |
Nov 06, 2015 | 31.53 | 31.65 | 31.39 | 31.49 | 31,248 | -0.93(-2.86%) |
Nov 05, 2015 | 32.60 | 32.66 | 32.41 | 32.42 | 14,911 | -0.17(-0.53%) |
Nov 04, 2015 | 33.29 | 33.29 | 32.56 | 32.59 | 36,734 | -0.64(-1.93%) |
Nov 03, 2015 | 33.68 | 33.71 | 33.04 | 33.23 | 104,827 | -0.96(-2.81%) |