Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.17 | 30.26 | 29.10 | 30.26 | 1,098,041 | +1.26(+4.33%) |
Jan 28, 2016 | 29.25 | 29.37 | 28.86 | 29.01 | 449,693 | -0.01(-0.03%) |
Jan 27, 2016 | 28.91 | 29.44 | 28.90 | 29.01 | 598,951 | -0.05(-0.16%) |
Jan 26, 2016 | 28.59 | 29.25 | 28.56 | 29.06 | 807,858 | +0.71(+2.51%) |
Jan 25, 2016 | 29.20 | 29.39 | 28.19 | 28.35 | 736,105 | -1.16(-3.94%) |
Jan 22, 2016 | 28.86 | 29.62 | 28.65 | 29.51 | 1,293,034 | +1.07(+3.77%) |
Jan 21, 2016 | 28.87 | 29.11 | 28.43 | 28.44 | 874,680 | -0.44(-1.51%) |
Jan 20, 2016 | 28.84 | 29.32 | 28.00 | 28.88 | 742,609 | -0.33(-1.13%) |
Jan 19, 2016 | 29.49 | 29.49 | 28.84 | 29.20 | 719,768 | -0.04(-0.13%) |
Jan 15, 2016 | 28.71 | 29.24 | 29.24 | 29.24 | 859,873 | -0.06(-0.21%) |
Jan 14, 2016 | 29.20 | 29.49 | 28.98 | 29.30 | 514,672 | +0.17(+0.58%) |
Jan 13, 2016 | 29.80 | 30.10 | 29.08 | 29.14 | 404,405 | -0.61(-2.03%) |
Jan 12, 2016 | 29.95 | 30.05 | 29.42 | 29.74 | 378,183 | +0.01(+0.03%) |
Jan 11, 2016 | 29.73 | 29.97 | 29.51 | 29.73 | 769,200 | +0.10(+0.34%) |
Jan 08, 2016 | 30.11 | 30.26 | 29.58 | 29.63 | 620,157 | -0.28(-0.92%) |
Jan 07, 2016 | 29.86 | 30.35 | 29.79 | 29.91 | 558,240 | -0.52(-1.71%) |
Jan 06, 2016 | 30.43 | 30.55 | 30.14 | 30.43 | 550,157 | -0.34(-1.10%) |
Jan 05, 2016 | 30.83 | 30.91 | 30.48 | 30.77 | 653,869 | -0.06(-0.20%) |
Jan 04, 2016 | 30.83 | 30.90 | 30.19 | 30.83 | 991,753 | -0.47(-1.52%) |
Dec 31, 2015 | 31.74 | 31.30 | 31.30 | 31.30 | 608,283 | -0.59(-1.85%) |
Dec 30, 2015 | 32.02 | 32.25 | 31.84 | 31.89 | 537,317 | -0.14(-0.43%) |
Dec 29, 2015 | 32.05 | 32.19 | 31.89 | 32.03 | 350,669 | +0.20(+0.63%) |
Dec 28, 2015 | 31.74 | 31.90 | 31.52 | 31.83 | 450,617 | -0.05(-0.17%) |
Dec 24, 2015 | 31.65 | 31.89 | 31.89 | 31.89 | 299,376 | +0.18(+0.58%) |
Dec 23, 2015 | 31.06 | 31.73 | 30.96 | 31.70 | 721,474 | +0.78(+2.53%) |
Dec 22, 2015 | 30.67 | 30.99 | 30.56 | 30.92 | 442,058 | +0.31(+1.00%) |
Dec 21, 2015 | 30.45 | 30.64 | 30.19 | 30.61 | 636,444 | +0.42(+1.40%) |
Dec 18, 2015 | 31.12 | 31.16 | 30.18 | 30.19 | 1,501,726 | -0.93(-2.98%) |
Dec 17, 2015 | 31.96 | 32.00 | 31.10 | 31.12 | 756,092 | -0.87(-2.73%) |
Dec 16, 2015 | 32.18 | 32.36 | 31.68 | 31.99 | 575,192 | +0.01(+0.02%) |
Dec 15, 2015 | 31.76 | 32.04 | 31.72 | 31.99 | 1,048,942 | +0.45(+1.43%) |
Dec 14, 2015 | 31.98 | 32.12 | 31.43 | 31.53 | 760,138 | -0.40(-1.25%) |
Dec 11, 2015 | 31.57 | 32.07 | 31.45 | 31.93 | 869,514 | -0.03(-0.10%) |
Dec 10, 2015 | 31.85 | 32.32 | 31.82 | 31.96 | 887,466 | +0.21(+0.65%) |
Dec 09, 2015 | 31.56 | 32.15 | 31.56 | 31.76 | 722,079 | +0.03(+0.10%) |
Dec 08, 2015 | 31.58 | 31.91 | 31.43 | 31.72 | 811,985 | -0.16(-0.50%) |
Dec 07, 2015 | 31.76 | 32.07 | 30.73 | 31.89 | 1,424,284 | -1.00(-3.03%) |
Dec 04, 2015 | 32.61 | 32.96 | 32.61 | 32.88 | 697,235 | +0.21(+0.66%) |
Dec 03, 2015 | 32.73 | 33.13 | 32.44 | 32.67 | 930,913 | +0.14(+0.42%) |
Dec 02, 2015 | 33.59 | 33.61 | 32.39 | 32.53 | 1,341,423 | -1.36(-4.02%) |
Dec 01, 2015 | 33.63 | 34.13 | 33.42 | 33.89 | 546,905 | +0.33(+0.98%) |
Nov 30, 2015 | 33.70 | 33.95 | 33.56 | 33.56 | 936,934 | -0.08(-0.25%) |
Nov 27, 2015 | 33.49 | 33.76 | 33.29 | 33.65 | 207,899 | +0.20(+0.60%) |
Nov 25, 2015 | 33.49 | 33.45 | 33.45 | 33.45 | 576,817 | -0.05(-0.14%) |
Nov 24, 2015 | 33.06 | 33.64 | 32.87 | 33.49 | 852,185 | +0.21(+0.62%) |
Nov 23, 2015 | 33.13 | 33.37 | 32.85 | 33.29 | 856,355 | +0.70(+2.16%) |
Nov 20, 2015 | 32.29 | 32.66 | 32.16 | 32.58 | 468,674 | +0.42(+1.31%) |
Nov 19, 2015 | 31.68 | 32.25 | 31.68 | 32.16 | 626,782 | +0.51(+1.60%) |
Nov 18, 2015 | 30.97 | 31.67 | 30.89 | 31.66 | 394,296 | +0.82(+2.66%) |
Nov 17, 2015 | 31.17 | 31.40 | 30.74 | 30.84 | 426,448 | -0.21(-0.67%) |
Nov 16, 2015 | 31.17 | 31.36 | 30.86 | 31.04 | 606,464 | -0.25(-0.78%) |
Nov 13, 2015 | 31.05 | 31.50 | 30.91 | 31.29 | 486,255 | +0.17(+0.54%) |
Nov 12, 2015 | 31.82 | 31.95 | 31.10 | 31.12 | 405,199 | -0.97(-3.01%) |
Nov 11, 2015 | 32.05 | 32.22 | 31.93 | 32.08 | 360,214 | +0.08(+0.24%) |
Nov 10, 2015 | 31.82 | 32.10 | 31.41 | 32.01 | 681,421 | +0.14(+0.43%) |
Nov 09, 2015 | 32.11 | 32.13 | 31.56 | 31.87 | 452,986 | -0.30(-0.92%) |
Nov 06, 2015 | 32.08 | 32.17 | 31.79 | 32.17 | 377,885 | +0.04(+0.12%) |
Nov 05, 2015 | 32.05 | 32.36 | 31.71 | 32.13 | 413,588 | +0.12(+0.38%) |
Nov 04, 2015 | 32.36 | 32.36 | 31.84 | 32.01 | 622,062 | -0.23(-0.71%) |
Nov 03, 2015 | 32.72 | 32.74 | 32.18 | 32.23 | 610,515 | -0.59(-1.80%) |