Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.67 | 33.31 | 32.67 | 33.25 | 204,300 | +0.79(+2.43%) |
Jan 28, 2016 | 31.87 | 32.83 | 31.82 | 32.46 | 126,685 | +1.01(+3.23%) |
Jan 27, 2016 | 31.76 | 32.19 | 31.34 | 31.45 | 158,276 | -0.67(-2.08%) |
Jan 26, 2016 | 31.48 | 32.24 | 31.35 | 32.11 | 144,593 | +0.85(+2.70%) |
Jan 25, 2016 | 32.06 | 32.10 | 31.17 | 31.27 | 119,943 | -1.19(-3.67%) |
Jan 22, 2016 | 31.67 | 32.49 | 31.65 | 32.46 | 141,863 | +1.11(+3.53%) |
Jan 21, 2016 | 31.17 | 31.71 | 31.07 | 31.35 | 197,195 | -0.23(-0.71%) |
Jan 20, 2016 | 31.35 | 31.76 | 30.29 | 31.58 | 165,012 | -0.21(-0.65%) |
Jan 19, 2016 | 31.84 | 31.95 | 31.49 | 31.79 | 145,360 | +0.19(+0.59%) |
Jan 15, 2016 | 31.87 | 31.60 | 31.60 | 31.60 | 123,498 | -0.95(-2.91%) |
Jan 14, 2016 | 32.35 | 32.91 | 32.10 | 32.55 | 214,277 | +0.39(+1.20%) |
Jan 13, 2016 | 33.07 | 33.35 | 32.00 | 32.16 | 123,346 | -0.91(-2.75%) |
Jan 12, 2016 | 33.79 | 33.79 | 32.88 | 33.07 | 148,749 | -0.64(-1.89%) |
Jan 11, 2016 | 33.58 | 33.84 | 33.44 | 33.71 | 179,646 | +0.48(+1.44%) |
Jan 08, 2016 | 33.36 | 33.89 | 33.13 | 33.23 | 178,378 | +0.02(+0.06%) |
Jan 07, 2016 | 32.91 | 33.68 | 32.91 | 33.21 | 221,651 | -0.25(-0.76%) |
Jan 06, 2016 | 32.68 | 33.55 | 32.44 | 33.47 | 222,985 | +0.38(+1.14%) |
Jan 05, 2016 | 33.02 | 33.25 | 32.64 | 33.09 | 162,658 | +0.08(+0.23%) |
Jan 04, 2016 | 33.47 | 33.84 | 32.87 | 33.02 | 232,242 | -1.24(-3.62%) |
Dec 31, 2015 | 34.22 | 34.26 | 34.26 | 34.26 | 136,381 | -0.08(-0.25%) |
Dec 30, 2015 | 34.38 | 34.57 | 34.29 | 34.34 | 113,122 | -0.09(-0.27%) |
Dec 29, 2015 | 34.53 | 34.71 | 34.36 | 34.43 | 160,435 | -0.33(-0.95%) |
Dec 28, 2015 | 34.47 | 34.88 | 34.33 | 34.76 | 99,325 | +0.03(+0.08%) |
Dec 24, 2015 | 34.52 | 34.73 | 34.73 | 34.73 | 74,844 | +0.03(+0.08%) |
Dec 23, 2015 | 34.38 | 35.00 | 34.26 | 34.71 | 168,981 | +0.11(+0.33%) |
Dec 22, 2015 | 34.47 | 34.76 | 33.95 | 34.59 | 122,969 | -0.20(-0.57%) |
Dec 21, 2015 | 34.58 | 34.86 | 34.36 | 34.79 | 217,670 | +0.20(+0.57%) |
Dec 18, 2015 | 33.36 | 34.81 | 33.36 | 34.59 | 407,185 | +1.07(+3.19%) |
Dec 17, 2015 | 33.57 | 33.72 | 33.21 | 33.52 | 76,586 | +0.22(+0.65%) |
Dec 16, 2015 | 32.51 | 33.48 | 32.49 | 33.31 | 116,727 | +1.15(+3.56%) |
Dec 15, 2015 | 32.12 | 32.29 | 31.85 | 32.16 | 104,631 | +0.34(+1.06%) |
Dec 14, 2015 | 32.08 | 32.22 | 31.56 | 31.82 | 119,476 | -0.26(-0.82%) |
Dec 11, 2015 | 31.94 | 32.74 | 31.91 | 32.09 | 134,616 | -0.36(-1.10%) |
Dec 10, 2015 | 32.95 | 33.18 | 32.25 | 32.44 | 96,136 | -0.51(-1.54%) |
Dec 09, 2015 | 32.97 | 33.18 | 32.84 | 32.95 | 143,492 | -0.29(-0.88%) |
Dec 08, 2015 | 33.22 | 33.58 | 33.07 | 33.24 | 95,561 | -0.24(-0.73%) |
Dec 07, 2015 | 33.88 | 33.98 | 33.37 | 33.49 | 131,958 | -0.82(-2.38%) |
Dec 04, 2015 | 33.91 | 34.46 | 33.91 | 34.30 | 105,939 | +0.40(+1.19%) |
Dec 03, 2015 | 34.64 | 34.85 | 33.85 | 33.90 | 115,439 | -0.34(-0.99%) |
Dec 02, 2015 | 34.93 | 35.06 | 34.17 | 34.24 | 58,557 | -0.74(-2.12%) |
Dec 01, 2015 | 34.69 | 35.08 | 34.56 | 34.98 | 109,203 | +0.46(+1.33%) |
Nov 30, 2015 | 34.28 | 34.92 | 34.26 | 34.52 | 151,216 | +0.06(+0.16%) |
Nov 27, 2015 | 34.34 | 34.65 | 34.21 | 34.46 | 101,258 | -0.02(-0.05%) |
Nov 25, 2015 | 34.58 | 34.48 | 34.48 | 34.48 | 85,065 | -0.19(-0.54%) |
Nov 24, 2015 | 34.26 | 34.69 | 34.03 | 34.67 | 105,441 | +0.63(+1.85%) |
Nov 23, 2015 | 33.48 | 34.21 | 33.41 | 34.04 | 107,439 | +0.60(+1.80%) |
Nov 20, 2015 | 33.49 | 33.84 | 33.19 | 33.44 | 121,307 | +0.22(+0.65%) |
Nov 19, 2015 | 33.29 | 33.62 | 33.16 | 33.22 | 120,857 | +0.08(+0.25%) |
Nov 18, 2015 | 32.85 | 33.17 | 32.55 | 33.14 | 143,586 | +0.52(+1.58%) |
Nov 17, 2015 | 33.57 | 33.59 | 32.48 | 32.62 | 92,476 | -1.16(-3.42%) |
Nov 16, 2015 | 32.79 | 33.79 | 32.79 | 33.78 | 141,839 | +0.80(+2.42%) |
Nov 13, 2015 | 33.10 | 33.61 | 32.91 | 32.98 | 81,426 | -0.40(-1.21%) |
Nov 12, 2015 | 33.61 | 33.89 | 33.28 | 33.38 | 141,725 | -0.27(-0.81%) |
Nov 11, 2015 | 33.81 | 34.14 | 33.40 | 33.65 | 105,502 | +0.12(+0.36%) |
Nov 10, 2015 | 33.55 | 33.75 | 33.15 | 33.53 | 152,514 | +0.12(+0.36%) |
Nov 09, 2015 | 34.50 | 34.50 | 33.33 | 33.41 | 161,327 | -1.30(-3.75%) |
Nov 06, 2015 | 33.96 | 34.73 | 33.43 | 34.71 | 167,201 | +0.44(+1.29%) |
Nov 05, 2015 | 35.35 | 35.46 | 34.21 | 34.27 | 186,581 | -1.58(-4.42%) |
Nov 04, 2015 | 34.73 | 36.45 | 34.73 | 35.86 | 204,988 | +0.34(+0.95%) |
Nov 03, 2015 | 35.12 | 35.71 | 35.06 | 35.52 | 131,040 | -0.10(-0.29%) |