Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.43 | 32.04 | 31.42 | 32.04 | 452,259 | +0.49(+1.56%) |
Jan 28, 2016 | 31.70 | 31.70 | 31.21 | 31.55 | 232,319 | +0.17(+0.54%) |
Jan 27, 2016 | 31.79 | 32.00 | 31.26 | 31.38 | 194,395 | -0.45(-1.42%) |
Jan 26, 2016 | 31.52 | 31.85 | 31.40 | 31.83 | 237,841 | +0.42(+1.33%) |
Jan 25, 2016 | 31.76 | 31.86 | 31.40 | 31.41 | 552,102 | -0.41(-1.30%) |
Jan 22, 2016 | 31.69 | 31.87 | 31.60 | 31.82 | 303,771 | +0.58(+1.87%) |
Jan 21, 2016 | 31.04 | 31.55 | 30.86 | 31.24 | 352,393 | +0.30(+0.96%) |
Jan 20, 2016 | 30.85 | 31.20 | 30.04 | 30.94 | 553,953 | -0.34(-1.08%) |
Jan 19, 2016 | 31.48 | 31.58 | 30.98 | 31.28 | 1,110,467 | +0.18(+0.56%) |
Jan 15, 2016 | 30.95 | 31.10 | 31.10 | 31.10 | 363,332 | -0.65(-2.06%) |
Jan 14, 2016 | 31.49 | 32.03 | 31.05 | 31.76 | 315,530 | +0.31(+1.00%) |
Jan 13, 2016 | 32.64 | 32.64 | 31.42 | 31.44 | 438,802 | -1.10(-3.39%) |
Jan 12, 2016 | 32.51 | 32.68 | 32.18 | 32.55 | 221,299 | +0.30(+0.94%) |
Jan 11, 2016 | 32.21 | 32.32 | 31.80 | 32.24 | 329,914 | +0.13(+0.41%) |
Jan 08, 2016 | 32.69 | 32.75 | 32.05 | 32.11 | 327,922 | -0.30(-0.94%) |
Jan 07, 2016 | 32.53 | 32.91 | 32.37 | 32.41 | 420,529 | -0.60(-1.81%) |
Jan 06, 2016 | 32.80 | 33.21 | 32.76 | 33.01 | 573,069 | -0.24(-0.71%) |
Jan 05, 2016 | 33.32 | 33.40 | 33.08 | 33.25 | 253,417 | +0.01(+0.03%) |
Jan 04, 2016 | 33.24 | 33.24 | 32.92 | 33.24 | 383,328 | -0.60(-1.78%) |
Dec 31, 2015 | 34.03 | 33.84 | 33.84 | 33.84 | 182,521 | -0.31(-0.90%) |
Dec 30, 2015 | 34.34 | 34.36 | 34.13 | 34.15 | 240,355 | -0.25(-0.71%) |
Dec 29, 2015 | 34.16 | 34.44 | 34.16 | 34.39 | 233,874 | +0.38(+1.13%) |
Dec 28, 2015 | 33.91 | 34.06 | 33.80 | 34.01 | 132,385 | +0.01(+0.03%) |
Dec 24, 2015 | 33.93 | 34.00 | 34.00 | 34.00 | 155,164 | +0.01(+0.02%) |
Dec 23, 2015 | 33.92 | 34.02 | 33.85 | 33.99 | 279,767 | +0.19(+0.55%) |
Dec 22, 2015 | 33.67 | 33.88 | 33.58 | 33.81 | 162,168 | +0.27(+0.80%) |
Dec 21, 2015 | 33.53 | 33.59 | 33.33 | 33.54 | 97,048 | +0.20(+0.61%) |
Dec 18, 2015 | 33.70 | 33.71 | 33.33 | 33.34 | 191,405 | -0.44(-1.31%) |
Dec 17, 2015 | 34.37 | 34.43 | 33.78 | 33.78 | 335,343 | -0.56(-1.63%) |
Dec 16, 2015 | 33.98 | 34.39 | 33.87 | 34.34 | 215,692 | +0.58(+1.72%) |
Dec 15, 2015 | 33.93 | 34.09 | 33.75 | 33.76 | 350,073 | +0.13(+0.39%) |
Dec 14, 2015 | 33.51 | 33.70 | 33.15 | 33.63 | 240,124 | +0.16(+0.47%) |
Dec 11, 2015 | 33.81 | 33.90 | 33.45 | 33.47 | 220,359 | -0.71(-2.08%) |
Dec 10, 2015 | 34.06 | 34.37 | 34.05 | 34.18 | 128,886 | +0.15(+0.43%) |
Dec 09, 2015 | 34.29 | 34.58 | 33.87 | 34.03 | 166,874 | -0.37(-1.06%) |
Dec 08, 2015 | 34.30 | 34.55 | 34.17 | 34.40 | 413,937 | -0.18(-0.52%) |
Dec 07, 2015 | 34.61 | 34.63 | 34.39 | 34.58 | 161,774 | -0.04(-0.12%) |
Dec 04, 2015 | 34.07 | 34.66 | 34.07 | 34.62 | 134,852 | +0.67(+1.97%) |
Dec 03, 2015 | 34.50 | 34.50 | 33.83 | 33.95 | 626,463 | -0.40(-1.17%) |
Dec 02, 2015 | 34.55 | 34.67 | 34.33 | 34.36 | 184,445 | -0.21(-0.59%) |
Dec 01, 2015 | 34.37 | 34.58 | 34.31 | 34.56 | 318,877 | +0.38(+1.10%) |
Nov 30, 2015 | 34.53 | 34.53 | 34.15 | 34.19 | 380,822 | -0.30(-0.88%) |
Nov 27, 2015 | 34.53 | 34.54 | 34.41 | 34.49 | 88,665 | -0.04(-0.12%) |
Nov 25, 2015 | 34.39 | 34.53 | 34.53 | 34.53 | 216,853 | +0.17(+0.50%) |
Nov 24, 2015 | 34.23 | 34.45 | 34.05 | 34.36 | 151,853 | -0.11(-0.33%) |
Nov 23, 2015 | 34.38 | 34.58 | 34.36 | 34.47 | 167,671 | +0.12(+0.35%) |
Nov 20, 2015 | 34.26 | 34.39 | 34.26 | 34.35 | 107,295 | +0.25(+0.74%) |
Nov 19, 2015 | 34.18 | 34.26 | 34.09 | 34.10 | 262,401 | -0.09(-0.26%) |
Nov 18, 2015 | 33.75 | 34.19 | 33.68 | 34.19 | 111,191 | +0.53(+1.58%) |
Nov 17, 2015 | 33.77 | 33.95 | 33.57 | 33.66 | 176,118 | +0.13(+0.38%) |
Nov 16, 2015 | 33.14 | 33.54 | 33.01 | 33.53 | 185,161 | +0.33(+1.01%) |
Nov 13, 2015 | 33.76 | 33.77 | 33.18 | 33.20 | 487,976 | -0.75(-2.22%) |
Nov 12, 2015 | 34.14 | 34.27 | 33.95 | 33.95 | 221,833 | -0.34(-0.98%) |
Nov 11, 2015 | 34.55 | 34.55 | 34.27 | 34.29 | 183,742 | -0.22(-0.64%) |
Nov 10, 2015 | 34.18 | 34.51 | 34.18 | 34.51 | 197,611 | +0.26(+0.77%) |
Nov 09, 2015 | 34.54 | 34.54 | 33.98 | 34.24 | 555,561 | -0.46(-1.34%) |
Nov 06, 2015 | 34.61 | 34.73 | 34.52 | 34.71 | 153,747 | +0.03(+0.10%) |
Nov 05, 2015 | 34.65 | 34.72 | 34.45 | 34.67 | 342,658 | +0.06(+0.16%) |
Nov 04, 2015 | 34.96 | 34.96 | 34.43 | 34.62 | 574,949 | -0.25(-0.71%) |
Nov 03, 2015 | 34.71 | 34.93 | 34.65 | 34.86 | 253,204 | +0.11(+0.32%) |