Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.59 | 34.90 | 32.08 | 34.90 | 1,078,853 | +2.40(+7.40%) |
Jan 28, 2016 | 32.93 | 33.04 | 32.32 | 32.50 | 393,659 | -0.09(-0.27%) |
Jan 27, 2016 | 32.79 | 33.11 | 32.38 | 32.59 | 451,405 | -0.31(-0.95%) |
Jan 26, 2016 | 32.31 | 33.01 | 32.28 | 32.90 | 304,299 | +0.66(+2.03%) |
Jan 25, 2016 | 32.12 | 32.55 | 32.02 | 32.24 | 524,743 | -0.09(-0.27%) |
Jan 22, 2016 | 32.12 | 32.56 | 31.91 | 32.33 | 368,040 | +0.66(+2.07%) |
Jan 21, 2016 | 31.72 | 32.19 | 31.50 | 31.68 | 440,304 | +0.03(+0.09%) |
Jan 20, 2016 | 31.02 | 31.98 | 30.04 | 31.65 | 505,309 | +0.18(+0.56%) |
Jan 19, 2016 | 32.54 | 32.54 | 31.35 | 31.47 | 671,905 | -0.64(-1.98%) |
Jan 15, 2016 | 31.63 | 32.11 | 32.11 | 32.11 | 376,719 | -0.33(-1.02%) |
Jan 14, 2016 | 31.90 | 32.62 | 31.50 | 32.44 | 585,274 | +0.54(+1.69%) |
Jan 13, 2016 | 33.89 | 33.94 | 31.64 | 31.90 | 644,393 | -1.87(-5.53%) |
Jan 12, 2016 | 34.45 | 34.45 | 33.22 | 33.77 | 474,467 | -0.30(-0.89%) |
Jan 11, 2016 | 34.15 | 34.32 | 33.28 | 34.07 | 719,382 | +0.07(+0.20%) |
Jan 08, 2016 | 34.67 | 34.70 | 33.87 | 34.00 | 909,437 | -0.51(-1.47%) |
Jan 07, 2016 | 34.18 | 35.17 | 34.14 | 34.51 | 968,993 | -0.30(-0.87%) |
Jan 06, 2016 | 33.15 | 34.95 | 33.04 | 34.81 | 1,459,701 | +1.19(+3.55%) |
Jan 05, 2016 | 32.69 | 33.86 | 32.78 | 33.62 | 832,806 | +0.93(+2.84%) |
Jan 04, 2016 | 32.48 | 32.79 | 32.00 | 32.69 | 741,105 | -0.41(-1.24%) |
Dec 31, 2015 | 33.46 | 33.10 | 33.10 | 33.10 | 305,323 | -0.45(-1.34%) |
Dec 30, 2015 | 33.88 | 34.19 | 33.50 | 33.55 | 180,566 | -0.44(-1.29%) |
Dec 29, 2015 | 33.79 | 34.12 | 33.75 | 33.99 | 228,812 | +0.38(+1.13%) |
Dec 28, 2015 | 33.67 | 33.79 | 33.35 | 33.61 | 220,584 | -0.15(-0.43%) |
Dec 24, 2015 | 33.60 | 33.76 | 33.76 | 33.76 | 77,941 | +0.14(+0.41%) |
Dec 23, 2015 | 33.18 | 33.68 | 33.00 | 33.62 | 377,132 | +0.57(+1.72%) |
Dec 22, 2015 | 33.29 | 33.48 | 32.52 | 33.05 | 663,024 | -0.14(-0.41%) |
Dec 21, 2015 | 33.77 | 33.85 | 32.68 | 33.19 | 874,036 | -0.30(-0.90%) |
Dec 18, 2015 | 34.86 | 34.97 | 33.40 | 33.49 | 1,219,466 | -1.61(-4.59%) |
Dec 17, 2015 | 36.52 | 36.75 | 35.09 | 35.11 | 321,496 | -1.37(-3.75%) |
Dec 16, 2015 | 36.36 | 36.52 | 35.93 | 36.48 | 495,152 | +0.41(+1.14%) |
Dec 15, 2015 | 35.38 | 36.19 | 35.36 | 36.07 | 340,142 | +0.93(+2.64%) |
Dec 14, 2015 | 35.18 | 35.25 | 34.65 | 35.14 | 428,242 | +0.12(+0.33%) |
Dec 11, 2015 | 35.39 | 35.72 | 34.94 | 35.02 | 815,517 | -0.83(-2.32%) |
Dec 10, 2015 | 35.87 | 36.09 | 35.67 | 35.85 | 332,975 | +0.07(+0.19%) |
Dec 09, 2015 | 36.26 | 36.52 | 35.67 | 35.78 | 423,014 | -0.76(-2.09%) |
Dec 08, 2015 | 35.95 | 36.76 | 35.70 | 36.54 | 515,122 | +0.30(+0.84%) |
Dec 07, 2015 | 36.47 | 36.47 | 35.85 | 36.24 | 228,368 | -0.35(-0.96%) |
Dec 04, 2015 | 36.17 | 36.64 | 35.98 | 36.59 | 246,652 | +0.55(+1.52%) |
Dec 03, 2015 | 36.97 | 37.25 | 36.00 | 36.05 | 872,661 | -0.85(-2.31%) |
Dec 02, 2015 | 36.58 | 36.99 | 36.47 | 36.90 | 436,248 | +0.31(+0.86%) |
Dec 01, 2015 | 36.13 | 36.59 | 36.11 | 36.58 | 284,172 | +0.55(+1.52%) |
Nov 30, 2015 | 36.53 | 36.59 | 35.91 | 36.04 | 361,108 | -0.50(-1.36%) |
Nov 27, 2015 | 36.22 | 36.56 | 36.11 | 36.53 | 118,381 | +0.26(+0.73%) |
Nov 25, 2015 | 35.95 | 36.27 | 36.27 | 36.27 | 118,038 | +0.36(+1.01%) |
Nov 24, 2015 | 35.80 | 36.03 | 35.53 | 35.91 | 337,393 | -0.19(-0.51%) |
Nov 23, 2015 | 35.63 | 36.34 | 35.63 | 36.09 | 323,328 | +0.50(+1.40%) |
Nov 20, 2015 | 35.19 | 35.68 | 35.19 | 35.60 | 523,391 | +0.51(+1.45%) |
Nov 19, 2015 | 35.31 | 35.46 | 34.93 | 35.09 | 284,451 | -0.29(-0.83%) |
Nov 18, 2015 | 35.16 | 35.50 | 35.13 | 35.38 | 574,092 | +0.31(+0.89%) |
Nov 17, 2015 | 35.59 | 35.60 | 34.99 | 35.07 | 313,639 | -0.53(-1.48%) |
Nov 16, 2015 | 34.68 | 35.62 | 34.68 | 35.60 | 454,925 | +0.83(+2.39%) |
Nov 13, 2015 | 35.13 | 35.18 | 34.61 | 34.77 | 673,191 | -0.42(-1.19%) |
Nov 12, 2015 | 35.96 | 35.97 | 35.18 | 35.19 | 432,463 | -0.95(-2.62%) |
Nov 11, 2015 | 36.38 | 36.72 | 36.07 | 36.13 | 302,183 | -0.19(-0.51%) |
Nov 10, 2015 | 36.57 | 36.68 | 36.22 | 36.32 | 795,928 | -0.32(-0.88%) |
Nov 09, 2015 | 37.13 | 37.13 | 36.34 | 36.64 | 381,680 | -0.64(-1.70%) |
Nov 06, 2015 | 37.07 | 37.28 | 36.74 | 37.28 | 254,845 | +0.10(+0.26%) |
Nov 05, 2015 | 37.37 | 37.67 | 36.79 | 37.18 | 447,719 | -0.31(-0.83%) |
Nov 04, 2015 | 38.04 | 38.14 | 37.48 | 37.49 | 496,659 | -0.53(-1.39%) |
Nov 03, 2015 | 38.15 | 38.16 | 37.74 | 38.02 | 279,214 | -0.16(-0.41%) |