Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.90 | 30.25 | 29.90 | 30.25 | 13,060 | +0.72(+2.42%) |
Jan 28, 2016 | 29.62 | 29.62 | 29.49 | 29.53 | 2,620 | +0.00(+0.02%) |
Jan 27, 2016 | 29.68 | 29.82 | 29.46 | 29.53 | 6,883 | -0.09(-0.30%) |
Jan 26, 2016 | 29.76 | 29.83 | 29.57 | 29.62 | 28,334 | +0.08(+0.28%) |
Jan 25, 2016 | 29.58 | 29.80 | 29.54 | 29.54 | 4,757 | -0.13(-0.44%) |
Jan 22, 2016 | 29.87 | 29.87 | 29.65 | 29.67 | 9,230 | +0.46(+1.57%) |
Jan 21, 2016 | 28.95 | 29.29 | 28.95 | 29.21 | 32,774 | +0.67(+2.35%) |
Jan 20, 2016 | 28.32 | 28.60 | 28.18 | 28.54 | 11,416 | -0.66(-2.26%) |
Jan 19, 2016 | 29.50 | 29.50 | 29.07 | 29.20 | 16,579 | -0.50(-1.68%) |
Jan 15, 2016 | 30.04 | 29.70 | 29.70 | 29.70 | 212,900 | -1.55(-4.96%) |
Jan 14, 2016 | 31.00 | 31.25 | 30.96 | 31.25 | 10,207 | -0.01(-0.03%) |
Jan 13, 2016 | 31.90 | 31.94 | 31.18 | 31.26 | 7,523 | -1.04(-3.22%) |
Jan 12, 2016 | 32.50 | 32.50 | 32.23 | 32.30 | 4,518 | -0.11(-0.34%) |
Jan 11, 2016 | 32.54 | 32.72 | 32.39 | 32.41 | 14,794 | +0.27(+0.84%) |
Jan 08, 2016 | 32.70 | 32.78 | 32.14 | 32.14 | 42,815 | -0.10(-0.31%) |
Jan 07, 2016 | 32.23 | 32.69 | 32.15 | 32.24 | 8,935 | -0.89(-2.70%) |
Jan 06, 2016 | 33.41 | 33.49 | 33.13 | 33.13 | 6,559 | -0.58(-1.71%) |
Jan 05, 2016 | 33.77 | 33.98 | 33.71 | 33.71 | 8,114 | +0.38(+1.14%) |
Jan 04, 2016 | 33.16 | 33.41 | 33.16 | 33.33 | 4,629 | +0.05(+0.15%) |
Dec 31, 2015 | 33.41 | 33.28 | 33.28 | 33.28 | 54,200 | -0.12(-0.36%) |
Dec 30, 2015 | 33.09 | 33.40 | 33.09 | 33.40 | 3,576 | +0.14(+0.42%) |
Dec 29, 2015 | 33.28 | 33.50 | 33.26 | 33.26 | 20,723 | -0.16(-0.48%) |
Dec 28, 2015 | 33.32 | 33.42 | 33.24 | 33.42 | 38,150 | -0.06(-0.17%) |
Dec 24, 2015 | 33.66 | 33.48 | 33.48 | 33.48 | 2,300 | +0.06(+0.17%) |
Dec 23, 2015 | 33.18 | 33.43 | 33.07 | 33.42 | 3,255 | +0.30(+0.91%) |
Dec 22, 2015 | 32.99 | 33.12 | 32.78 | 33.12 | 24,439 | +0.36(+1.10%) |
Dec 21, 2015 | 33.18 | 33.18 | 32.60 | 32.76 | 32,575 | +0.02(+0.06%) |
Dec 18, 2015 | 32.78 | 33.24 | 32.74 | 32.74 | 27,331 | -0.18(-0.55%) |
Dec 17, 2015 | 33.24 | 33.24 | 32.75 | 32.92 | 14,789 | +0.34(+1.04%) |
Dec 16, 2015 | 32.46 | 32.79 | 32.21 | 32.58 | 42,846 | +0.31(+0.96%) |
Dec 15, 2015 | 32.38 | 32.50 | 32.07 | 32.27 | 338,466 | +0.57(+1.80%) |
Dec 14, 2015 | 31.60 | 31.70 | 31.41 | 31.70 | 19,871 | +0.45(+1.44%) |
Dec 11, 2015 | 31.50 | 31.68 | 31.16 | 31.25 | 17,237 | -0.92(-2.86%) |
Dec 10, 2015 | 32.02 | 32.38 | 32.02 | 32.17 | 4,977 | +0.30(+0.94%) |
Dec 09, 2015 | 32.17 | 32.19 | 31.75 | 31.87 | 10,746 | -0.53(-1.64%) |
Dec 08, 2015 | 32.30 | 32.44 | 32.25 | 32.40 | 5,168 | -0.42(-1.28%) |
Dec 07, 2015 | 32.85 | 32.92 | 32.63 | 32.82 | 5,733 | -0.43(-1.29%) |
Dec 04, 2015 | 33.10 | 33.37 | 33.06 | 33.25 | 9,319 | +0.54(+1.65%) |
Dec 03, 2015 | 33.08 | 33.17 | 32.71 | 32.71 | 4,909 | -0.41(-1.25%) |
Dec 02, 2015 | 33.62 | 33.68 | 32.95 | 33.12 | 2,722 | -0.55(-1.62%) |
Dec 01, 2015 | 33.53 | 33.78 | 33.43 | 33.67 | 11,239 | -0.02(-0.06%) |
Nov 30, 2015 | 33.47 | 33.78 | 33.46 | 33.69 | 14,961 | +0.65(+1.97%) |
Nov 27, 2015 | 33.05 | 33.05 | 33.04 | 33.04 | 724 | +0.07(+0.21%) |
Nov 25, 2015 | 33.08 | 32.97 | 32.97 | 32.97 | 1,200 | -0.17(-0.51%) |
Nov 24, 2015 | 33.00 | 33.20 | 32.88 | 33.14 | 35,120 | +0.23(+0.68%) |
Nov 23, 2015 | 32.97 | 33.00 | 32.68 | 32.91 | 7,197 | -0.16(-0.50%) |
Nov 20, 2015 | 33.05 | 33.28 | 33.05 | 33.08 | 8,468 | +0.10(+0.30%) |
Nov 19, 2015 | 32.83 | 32.98 | 32.68 | 32.98 | 16,336 | +0.41(+1.26%) |
Nov 18, 2015 | 32.51 | 32.62 | 32.45 | 32.57 | 38,871 | -0.01(-0.03%) |
Nov 17, 2015 | 32.69 | 32.69 | 32.50 | 32.58 | 9,925 | -0.20(-0.61%) |
Nov 16, 2015 | 32.37 | 32.82 | 32.36 | 32.78 | 41,151 | +0.69(+2.15%) |
Nov 13, 2015 | 32.12 | 32.13 | 31.93 | 32.09 | 22,911 | +0.11(+0.34%) |
Nov 12, 2015 | 32.13 | 32.31 | 31.98 | 31.98 | 3,350 | -0.35(-1.08%) |
Nov 11, 2015 | 32.31 | 32.54 | 32.19 | 32.33 | 5,112 | +0.39(+1.21%) |
Nov 10, 2015 | 32.15 | 32.18 | 31.94 | 31.94 | 4,494 | -0.04(-0.13%) |
Nov 09, 2015 | 32.50 | 32.50 | 31.87 | 31.98 | 21,297 | -0.38(-1.19%) |
Nov 06, 2015 | 32.50 | 32.50 | 32.11 | 32.37 | 36,904 | -0.27(-0.83%) |
Nov 05, 2015 | 32.90 | 33.19 | 32.61 | 32.64 | 52,040 | -0.54(-1.63%) |
Nov 04, 2015 | 33.73 | 33.73 | 33.18 | 33.18 | 11,929 | -0.51(-1.51%) |
Nov 03, 2015 | 33.45 | 33.81 | 33.45 | 33.69 | 34,269 | +0.03(+0.09%) |