Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.43 | 32.03 | 31.41 | 32.03 | 452,285 | +0.49(+1.56%) |
Jan 28, 2016 | 31.70 | 31.70 | 31.21 | 31.54 | 232,332 | +0.17(+0.54%) |
Jan 27, 2016 | 31.78 | 32.00 | 31.26 | 31.37 | 194,406 | -0.45(-1.41%) |
Jan 26, 2016 | 31.52 | 31.85 | 31.40 | 31.82 | 237,855 | +0.42(+1.33%) |
Jan 25, 2016 | 31.76 | 31.86 | 31.40 | 31.41 | 552,134 | -0.41(-1.30%) |
Jan 22, 2016 | 31.69 | 31.87 | 31.60 | 31.82 | 303,788 | +0.58(+1.87%) |
Jan 21, 2016 | 31.04 | 31.55 | 30.86 | 31.23 | 352,414 | +0.30(+0.96%) |
Jan 20, 2016 | 30.85 | 31.20 | 30.04 | 30.94 | 553,985 | -0.34(-1.08%) |
Jan 19, 2016 | 31.48 | 31.58 | 30.98 | 31.28 | 1,110,531 | +0.18(+0.56%) |
Jan 15, 2016 | 30.95 | 31.10 | 31.10 | 31.10 | 363,353 | -0.66(-2.06%) |
Jan 14, 2016 | 31.49 | 32.03 | 31.05 | 31.76 | 315,548 | +0.31(+1.00%) |
Jan 13, 2016 | 32.64 | 32.64 | 31.42 | 31.44 | 438,828 | -1.10(-3.39%) |
Jan 12, 2016 | 32.51 | 32.68 | 32.18 | 32.54 | 221,312 | +0.30(+0.94%) |
Jan 11, 2016 | 32.21 | 32.32 | 31.80 | 32.24 | 329,933 | +0.13(+0.41%) |
Jan 08, 2016 | 32.69 | 32.75 | 32.05 | 32.11 | 327,941 | -0.30(-0.94%) |
Jan 07, 2016 | 32.53 | 32.91 | 32.36 | 32.41 | 420,553 | -0.60(-1.81%) |
Jan 06, 2016 | 32.80 | 33.21 | 32.76 | 33.01 | 573,102 | -0.24(-0.71%) |
Jan 05, 2016 | 33.32 | 33.39 | 33.08 | 33.25 | 253,432 | +0.01(+0.03%) |
Jan 04, 2016 | 33.24 | 33.24 | 32.92 | 33.24 | 383,350 | -0.60(-1.78%) |
Dec 31, 2015 | 34.03 | 33.84 | 33.84 | 33.84 | 182,531 | -0.31(-0.90%) |
Dec 30, 2015 | 34.34 | 34.36 | 34.13 | 34.15 | 240,368 | -0.25(-0.71%) |
Dec 29, 2015 | 34.15 | 34.44 | 34.15 | 34.39 | 233,888 | +0.38(+1.13%) |
Dec 28, 2015 | 33.91 | 34.05 | 33.80 | 34.01 | 132,393 | +0.01(+0.03%) |
Dec 24, 2015 | 33.93 | 34.00 | 34.00 | 34.00 | 155,173 | +0.01(+0.02%) |
Dec 23, 2015 | 33.91 | 34.02 | 33.85 | 33.99 | 279,783 | +0.19(+0.55%) |
Dec 22, 2015 | 33.67 | 33.88 | 33.58 | 33.81 | 162,178 | +0.27(+0.80%) |
Dec 21, 2015 | 33.53 | 33.59 | 33.33 | 33.54 | 97,054 | +0.20(+0.61%) |
Dec 18, 2015 | 33.70 | 33.71 | 33.33 | 33.33 | 191,416 | -0.44(-1.31%) |
Dec 17, 2015 | 34.37 | 34.42 | 33.78 | 33.78 | 335,362 | -0.56(-1.63%) |
Dec 16, 2015 | 33.97 | 34.39 | 33.87 | 34.34 | 215,704 | +0.58(+1.72%) |
Dec 15, 2015 | 33.93 | 34.08 | 33.75 | 33.76 | 350,093 | +0.13(+0.39%) |
Dec 14, 2015 | 33.51 | 33.70 | 33.15 | 33.63 | 240,138 | +0.16(+0.47%) |
Dec 11, 2015 | 33.81 | 33.90 | 33.45 | 33.47 | 220,372 | -0.71(-2.08%) |
Dec 10, 2015 | 34.05 | 34.37 | 34.04 | 34.18 | 128,893 | +0.15(+0.43%) |
Dec 09, 2015 | 34.28 | 34.57 | 33.87 | 34.03 | 166,884 | -0.37(-1.07%) |
Dec 08, 2015 | 34.29 | 34.54 | 34.16 | 34.40 | 413,961 | -0.18(-0.52%) |
Dec 07, 2015 | 34.60 | 34.63 | 34.39 | 34.58 | 161,783 | -0.04(-0.12%) |
Dec 04, 2015 | 34.07 | 34.66 | 34.07 | 34.62 | 134,859 | +0.67(+1.97%) |
Dec 03, 2015 | 34.49 | 34.49 | 33.83 | 33.95 | 626,499 | -0.40(-1.18%) |
Dec 02, 2015 | 34.55 | 34.66 | 34.33 | 34.35 | 184,456 | -0.21(-0.59%) |
Dec 01, 2015 | 34.37 | 34.58 | 34.31 | 34.56 | 318,896 | +0.38(+1.10%) |
Nov 30, 2015 | 34.53 | 34.53 | 34.15 | 34.18 | 380,844 | -0.30(-0.88%) |
Nov 27, 2015 | 34.53 | 34.53 | 34.41 | 34.49 | 88,670 | -0.04(-0.12%) |
Nov 25, 2015 | 34.39 | 34.53 | 34.53 | 34.53 | 216,866 | +0.17(+0.50%) |
Nov 24, 2015 | 34.23 | 34.45 | 34.05 | 34.36 | 151,862 | -0.11(-0.33%) |
Nov 23, 2015 | 34.38 | 34.57 | 34.36 | 34.47 | 167,681 | +0.12(+0.35%) |
Nov 20, 2015 | 34.26 | 34.39 | 34.26 | 34.35 | 107,301 | +0.25(+0.74%) |
Nov 19, 2015 | 34.18 | 34.25 | 34.08 | 34.10 | 262,416 | -0.09(-0.26%) |
Nov 18, 2015 | 33.75 | 34.19 | 33.68 | 34.19 | 111,197 | +0.53(+1.58%) |
Nov 17, 2015 | 33.76 | 33.95 | 33.57 | 33.65 | 176,128 | +0.13(+0.38%) |
Nov 16, 2015 | 33.13 | 33.54 | 33.01 | 33.53 | 185,172 | +0.33(+1.01%) |
Nov 13, 2015 | 33.76 | 33.77 | 33.18 | 33.19 | 488,004 | -0.75(-2.22%) |
Nov 12, 2015 | 34.14 | 34.26 | 33.95 | 33.95 | 221,846 | -0.34(-0.98%) |
Nov 11, 2015 | 34.55 | 34.55 | 34.27 | 34.28 | 183,753 | -0.22(-0.64%) |
Nov 10, 2015 | 34.18 | 34.50 | 34.18 | 34.50 | 197,622 | +0.26(+0.77%) |
Nov 09, 2015 | 34.54 | 34.54 | 33.97 | 34.24 | 555,593 | -0.46(-1.34%) |
Nov 06, 2015 | 34.61 | 34.73 | 34.52 | 34.70 | 153,756 | +0.04(+0.10%) |
Nov 05, 2015 | 34.64 | 34.71 | 34.45 | 34.67 | 342,678 | +0.06(+0.16%) |
Nov 04, 2015 | 34.96 | 34.96 | 34.43 | 34.61 | 574,982 | -0.25(-0.71%) |
Nov 03, 2015 | 34.70 | 34.93 | 34.65 | 34.86 | 253,219 | +0.11(+0.32%) |