Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.74 | 32.80 | 31.49 | 32.78 | 1,009,863 | +1.21(+3.84%) |
Jan 28, 2016 | 31.76 | 31.82 | 31.29 | 31.57 | 278,154 | +0.33(+1.07%) |
Jan 27, 2016 | 31.32 | 31.84 | 30.94 | 31.24 | 469,521 | -0.28(-0.90%) |
Jan 26, 2016 | 31.19 | 31.56 | 30.96 | 31.52 | 557,241 | +0.62(+2.00%) |
Jan 25, 2016 | 31.23 | 31.61 | 30.84 | 30.90 | 550,893 | -0.55(-1.76%) |
Jan 22, 2016 | 31.77 | 32.35 | 31.15 | 31.46 | 519,355 | +0.35(+1.12%) |
Jan 21, 2016 | 30.58 | 31.37 | 30.49 | 31.11 | 728,766 | +0.60(+1.97%) |
Jan 20, 2016 | 29.73 | 30.92 | 29.35 | 30.51 | 614,658 | +0.21(+0.70%) |
Jan 19, 2016 | 30.56 | 31.07 | 29.90 | 30.29 | 557,649 | -0.15(-0.48%) |
Jan 15, 2016 | 29.99 | 30.44 | 30.44 | 30.44 | 427,134 | -0.39(-1.27%) |
Jan 14, 2016 | 30.16 | 31.16 | 29.53 | 30.83 | 379,231 | +0.84(+2.79%) |
Jan 13, 2016 | 30.89 | 31.06 | 29.86 | 29.99 | 469,253 | -0.71(-2.30%) |
Jan 12, 2016 | 30.82 | 30.96 | 29.95 | 30.70 | 561,103 | +0.23(+0.75%) |
Jan 11, 2016 | 30.76 | 30.99 | 30.31 | 30.47 | 361,652 | -0.20(-0.66%) |
Jan 08, 2016 | 31.07 | 31.37 | 30.61 | 30.68 | 393,663 | -0.28(-0.89%) |
Jan 07, 2016 | 31.12 | 31.68 | 30.92 | 30.95 | 414,157 | -0.90(-2.83%) |
Jan 06, 2016 | 31.74 | 32.46 | 31.64 | 31.85 | 421,451 | -0.55(-1.71%) |
Jan 05, 2016 | 32.75 | 32.91 | 32.06 | 32.41 | 452,100 | -0.34(-1.04%) |
Jan 04, 2016 | 32.68 | 32.81 | 31.96 | 32.75 | 430,901 | -0.47(-1.42%) |
Dec 31, 2015 | 33.41 | 33.22 | 33.22 | 33.22 | 373,481 | -0.39(-1.16%) |
Dec 30, 2015 | 33.96 | 34.31 | 33.59 | 33.61 | 288,703 | -0.51(-1.50%) |
Dec 29, 2015 | 34.23 | 34.47 | 33.77 | 34.12 | 285,562 | +0.24(+0.72%) |
Dec 28, 2015 | 33.88 | 34.02 | 33.26 | 33.88 | 272,658 | -0.12(-0.36%) |
Dec 24, 2015 | 34.05 | 34.00 | 34.00 | 34.00 | 123,673 | -0.15(-0.43%) |
Dec 23, 2015 | 33.77 | 34.17 | 33.64 | 34.15 | 376,419 | +0.81(+2.44%) |
Dec 22, 2015 | 32.78 | 33.61 | 32.73 | 33.33 | 355,749 | +0.67(+2.04%) |
Dec 21, 2015 | 32.46 | 32.71 | 32.14 | 32.67 | 419,651 | +0.47(+1.46%) |
Dec 18, 2015 | 32.55 | 33.03 | 32.16 | 32.20 | 936,610 | -0.32(-0.97%) |
Dec 17, 2015 | 33.23 | 33.33 | 32.46 | 32.51 | 521,706 | -0.78(-2.34%) |
Dec 16, 2015 | 33.80 | 33.96 | 32.87 | 33.29 | 662,499 | -0.49(-1.44%) |
Dec 15, 2015 | 33.34 | 33.85 | 33.29 | 33.78 | 553,617 | +0.85(+2.57%) |
Dec 14, 2015 | 33.33 | 33.49 | 32.43 | 32.94 | 441,827 | -0.58(-1.72%) |
Dec 11, 2015 | 33.59 | 33.80 | 33.21 | 33.51 | 450,429 | -0.78(-2.27%) |
Dec 10, 2015 | 34.41 | 34.96 | 33.94 | 34.29 | 627,691 | +0.66(+1.96%) |
Dec 09, 2015 | 33.74 | 34.43 | 33.28 | 33.63 | 330,016 | +0.07(+0.22%) |
Dec 08, 2015 | 33.37 | 33.85 | 33.03 | 33.56 | 782,279 | -0.32(-0.94%) |
Dec 07, 2015 | 34.85 | 34.93 | 33.70 | 33.88 | 605,732 | -1.15(-3.27%) |
Dec 04, 2015 | 35.20 | 35.20 | 34.87 | 35.02 | 344,056 | -0.16(-0.46%) |
Dec 03, 2015 | 35.17 | 35.59 | 34.89 | 35.19 | 530,013 | +0.31(+0.89%) |
Dec 02, 2015 | 35.46 | 35.94 | 34.69 | 34.88 | 1,125,705 | -0.68(-1.92%) |
Dec 01, 2015 | 35.39 | 35.74 | 35.24 | 35.56 | 593,940 | +0.18(+0.51%) |
Nov 30, 2015 | 35.27 | 35.67 | 35.06 | 35.38 | 807,410 | +0.26(+0.74%) |
Nov 27, 2015 | 35.05 | 35.21 | 34.68 | 35.12 | 134,495 | +0.04(+0.12%) |
Nov 25, 2015 | 34.91 | 35.08 | 35.08 | 35.08 | 311,459 | +0.11(+0.30%) |
Nov 24, 2015 | 33.74 | 35.12 | 33.53 | 34.98 | 617,119 | +1.36(+4.04%) |
Nov 23, 2015 | 33.53 | 34.05 | 33.49 | 33.62 | 356,185 | +0.11(+0.31%) |
Nov 20, 2015 | 34.11 | 34.24 | 33.46 | 33.51 | 472,744 | -0.44(-1.29%) |
Nov 19, 2015 | 33.95 | 34.37 | 33.66 | 33.95 | 413,105 | +0.08(+0.24%) |
Nov 18, 2015 | 33.11 | 33.95 | 33.00 | 33.87 | 615,480 | +0.84(+2.55%) |
Nov 17, 2015 | 33.07 | 33.51 | 32.47 | 33.03 | 576,435 | -0.01(-0.02%) |
Nov 16, 2015 | 32.29 | 33.07 | 31.95 | 33.04 | 424,740 | +0.74(+2.28%) |
Nov 13, 2015 | 31.99 | 32.90 | 31.99 | 32.30 | 530,550 | +0.34(+1.06%) |
Nov 12, 2015 | 32.03 | 32.67 | 31.92 | 31.96 | 338,242 | -0.92(-2.80%) |
Nov 11, 2015 | 33.48 | 33.67 | 32.62 | 32.88 | 406,640 | -0.51(-1.53%) |
Nov 10, 2015 | 33.22 | 33.51 | 32.93 | 33.39 | 425,830 | +0.07(+0.22%) |
Nov 09, 2015 | 33.20 | 33.39 | 32.58 | 33.32 | 555,270 | -0.08(-0.24%) |
Nov 06, 2015 | 32.43 | 33.40 | 32.38 | 33.40 | 642,427 | +0.69(+2.10%) |
Nov 05, 2015 | 33.29 | 33.56 | 32.62 | 32.71 | 673,722 | -0.52(-1.56%) |
Nov 04, 2015 | 33.06 | 33.32 | 33.02 | 33.23 | 1,070,413 | +0.26(+0.78%) |
Nov 03, 2015 | 29.72 | 33.93 | 29.72 | 32.97 | 1,718,996 | +3.98(+13.72%) |