Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.15 | 33.66 | 32.00 | 33.66 | 838,896 | +1.69(+5.29%) |
Jan 28, 2016 | 31.89 | 32.24 | 31.63 | 31.96 | 327,813 | +0.45(+1.43%) |
Jan 27, 2016 | 31.68 | 32.17 | 31.31 | 31.51 | 291,857 | -0.31(-0.97%) |
Jan 26, 2016 | 31.20 | 32.23 | 31.05 | 31.82 | 373,383 | +0.82(+2.65%) |
Jan 25, 2016 | 31.14 | 31.42 | 30.77 | 31.00 | 443,216 | -0.40(-1.27%) |
Jan 22, 2016 | 31.45 | 31.88 | 31.17 | 31.39 | 373,219 | +0.68(+2.21%) |
Jan 21, 2016 | 31.15 | 31.54 | 30.69 | 30.72 | 468,335 | -0.46(-1.48%) |
Jan 20, 2016 | 29.86 | 31.39 | 29.64 | 31.18 | 616,335 | +0.99(+3.30%) |
Jan 19, 2016 | 31.26 | 31.32 | 29.83 | 30.18 | 523,271 | -0.67(-2.17%) |
Jan 15, 2016 | 30.54 | 30.85 | 30.85 | 30.85 | 736,653 | -0.69(-2.18%) |
Jan 14, 2016 | 30.41 | 32.61 | 30.01 | 31.54 | 1,099,039 | +1.96(+6.63%) |
Jan 13, 2016 | 30.36 | 30.79 | 29.57 | 29.58 | 614,304 | -0.79(-2.59%) |
Jan 12, 2016 | 30.06 | 30.39 | 29.60 | 30.36 | 411,045 | +0.62(+2.10%) |
Jan 11, 2016 | 30.08 | 30.11 | 29.38 | 29.74 | 420,630 | -0.15(-0.51%) |
Jan 08, 2016 | 30.66 | 30.77 | 29.82 | 29.89 | 366,354 | -0.61(-2.02%) |
Jan 07, 2016 | 30.85 | 31.11 | 30.46 | 30.51 | 168,212 | -0.96(-3.05%) |
Jan 06, 2016 | 31.65 | 31.75 | 31.34 | 31.47 | 244,568 | -0.63(-1.97%) |
Jan 05, 2016 | 32.21 | 32.28 | 31.88 | 32.10 | 205,991 | -0.05(-0.17%) |
Jan 04, 2016 | 32.30 | 32.40 | 31.48 | 32.15 | 343,083 | -0.82(-2.50%) |
Dec 31, 2015 | 33.12 | 32.98 | 32.98 | 32.98 | 166,662 | -0.33(-1.00%) |
Dec 30, 2015 | 33.44 | 33.68 | 33.28 | 33.31 | 137,007 | -0.21(-0.62%) |
Dec 29, 2015 | 33.66 | 34.03 | 33.21 | 33.52 | 203,085 | +0.01(+0.03%) |
Dec 28, 2015 | 33.40 | 33.72 | 33.03 | 33.51 | 286,978 | -0.08(-0.24%) |
Dec 24, 2015 | 33.71 | 33.59 | 33.59 | 33.59 | 78,077 | -0.10(-0.30%) |
Dec 23, 2015 | 33.32 | 33.79 | 33.32 | 33.69 | 150,076 | +0.59(+1.78%) |
Dec 22, 2015 | 32.58 | 33.20 | 32.58 | 33.10 | 177,134 | +0.63(+1.95%) |
Dec 21, 2015 | 32.49 | 33.30 | 32.23 | 32.47 | 275,893 | +0.21(+0.64%) |
Dec 18, 2015 | 32.45 | 33.30 | 32.25 | 32.26 | 1,009,572 | -0.40(-1.22%) |
Dec 17, 2015 | 33.25 | 33.32 | 32.66 | 32.66 | 136,478 | -0.57(-1.71%) |
Dec 16, 2015 | 32.95 | 33.27 | 32.62 | 33.23 | 239,838 | +0.43(+1.32%) |
Dec 15, 2015 | 32.78 | 32.95 | 32.34 | 32.80 | 386,761 | +0.28(+0.86%) |
Dec 14, 2015 | 32.75 | 32.84 | 32.22 | 32.52 | 527,046 | -0.24(-0.72%) |
Dec 11, 2015 | 32.30 | 32.93 | 32.30 | 32.75 | 308,011 | -0.39(-1.17%) |
Dec 10, 2015 | 33.56 | 33.76 | 32.98 | 33.14 | 481,737 | -0.47(-1.40%) |
Dec 09, 2015 | 34.29 | 34.74 | 33.55 | 33.61 | 567,493 | -0.63(-1.85%) |
Dec 08, 2015 | 34.79 | 35.07 | 34.21 | 34.24 | 190,400 | -0.95(-2.70%) |
Dec 07, 2015 | 35.37 | 35.37 | 34.92 | 35.19 | 322,962 | -0.33(-0.94%) |
Dec 04, 2015 | 35.51 | 35.73 | 34.81 | 35.53 | 413,392 | +0.00(+0.00%) |
Dec 03, 2015 | 36.14 | 36.52 | 35.41 | 35.53 | 320,652 | -0.46(-1.28%) |
Dec 02, 2015 | 35.86 | 36.09 | 35.80 | 35.99 | 303,162 | +0.11(+0.30%) |
Dec 01, 2015 | 36.14 | 36.29 | 35.79 | 35.88 | 288,005 | -0.12(-0.33%) |
Nov 30, 2015 | 36.00 | 36.14 | 35.81 | 36.00 | 241,938 | +0.04(+0.10%) |
Nov 27, 2015 | 35.86 | 36.12 | 34.95 | 35.96 | 100,126 | +0.06(+0.18%) |
Nov 25, 2015 | 35.93 | 35.90 | 35.90 | 35.90 | 304,017 | -0.09(-0.25%) |
Nov 24, 2015 | 36.08 | 36.28 | 35.78 | 35.99 | 377,883 | -0.28(-0.77%) |
Nov 23, 2015 | 35.77 | 36.49 | 35.64 | 36.27 | 225,942 | +0.39(+1.08%) |
Nov 20, 2015 | 35.81 | 36.09 | 35.73 | 35.88 | 199,679 | +0.27(+0.76%) |
Nov 19, 2015 | 35.36 | 35.78 | 35.31 | 35.61 | 185,979 | +0.15(+0.43%) |
Nov 18, 2015 | 34.66 | 35.49 | 34.52 | 35.45 | 209,332 | +0.91(+2.64%) |
Nov 17, 2015 | 34.94 | 35.04 | 34.24 | 34.54 | 227,235 | -0.34(-0.98%) |
Nov 16, 2015 | 34.56 | 34.94 | 34.33 | 34.88 | 150,786 | +0.31(+0.89%) |
Nov 13, 2015 | 34.08 | 34.83 | 34.08 | 34.58 | 159,066 | +0.23(+0.66%) |
Nov 12, 2015 | 35.21 | 35.78 | 34.32 | 34.35 | 165,302 | -1.22(-3.43%) |
Nov 11, 2015 | 35.27 | 35.73 | 35.04 | 35.57 | 266,598 | +0.30(+0.85%) |
Nov 10, 2015 | 35.15 | 35.38 | 34.74 | 35.27 | 223,985 | -0.05(-0.13%) |
Nov 09, 2015 | 35.95 | 36.03 | 34.95 | 35.32 | 211,861 | -0.64(-1.79%) |
Nov 06, 2015 | 35.35 | 35.97 | 35.11 | 35.96 | 307,494 | +0.40(+1.12%) |
Nov 05, 2015 | 35.55 | 36.16 | 35.11 | 35.56 | 221,812 | +0.03(+0.08%) |
Nov 04, 2015 | 35.63 | 35.92 | 35.40 | 35.54 | 280,048 | -0.09(-0.25%) |
Nov 03, 2015 | 35.21 | 35.86 | 35.21 | 35.63 | 473,606 | +0.35(+1.00%) |