Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.90 | 33.36 | 31.90 | 33.34 | 878,873 | +1.51(+4.73%) |
Jan 28, 2016 | 31.92 | 32.55 | 31.22 | 31.84 | 635,912 | +0.32(+1.01%) |
Jan 27, 2016 | 31.51 | 32.41 | 31.22 | 31.52 | 502,066 | -0.07(-0.21%) |
Jan 26, 2016 | 30.47 | 31.59 | 29.99 | 31.59 | 756,341 | +1.43(+4.75%) |
Jan 25, 2016 | 31.57 | 31.67 | 29.97 | 30.15 | 866,075 | -1.43(-4.53%) |
Jan 22, 2016 | 31.61 | 32.29 | 31.17 | 31.59 | 972,376 | +0.72(+2.32%) |
Jan 21, 2016 | 30.49 | 32.03 | 28.30 | 30.87 | 1,953,695 | +1.67(+5.71%) |
Jan 20, 2016 | 28.07 | 29.57 | 27.28 | 29.20 | 1,666,851 | +0.63(+2.19%) |
Jan 19, 2016 | 29.69 | 30.11 | 28.37 | 28.58 | 1,106,862 | -1.04(-3.52%) |
Jan 15, 2016 | 29.06 | 29.62 | 29.62 | 29.62 | 984,296 | -0.28(-0.93%) |
Jan 14, 2016 | 29.51 | 30.29 | 28.95 | 29.89 | 376,157 | +0.40(+1.35%) |
Jan 13, 2016 | 30.92 | 31.28 | 28.87 | 29.50 | 546,586 | -1.37(-4.43%) |
Jan 12, 2016 | 31.08 | 31.58 | 30.09 | 30.86 | 514,965 | -0.03(-0.11%) |
Jan 11, 2016 | 30.69 | 31.03 | 30.53 | 30.90 | 558,780 | +0.36(+1.17%) |
Jan 08, 2016 | 31.02 | 31.32 | 30.47 | 30.54 | 480,550 | -0.17(-0.56%) |
Jan 07, 2016 | 31.45 | 31.86 | 30.51 | 30.71 | 1,227,491 | -1.44(-4.48%) |
Jan 06, 2016 | 32.11 | 32.64 | 31.89 | 32.15 | 574,839 | -0.71(-2.15%) |
Jan 05, 2016 | 34.35 | 34.56 | 32.51 | 32.86 | 573,816 | -1.50(-4.36%) |
Jan 04, 2016 | 33.93 | 34.47 | 33.20 | 34.35 | 656,398 | -0.27(-0.78%) |
Dec 31, 2015 | 34.79 | 34.62 | 34.62 | 34.62 | 449,932 | -0.39(-1.12%) |
Dec 30, 2015 | 34.74 | 35.35 | 34.69 | 35.01 | 422,442 | +0.06(+0.16%) |
Dec 29, 2015 | 34.78 | 34.96 | 33.99 | 34.96 | 353,236 | +0.45(+1.30%) |
Dec 28, 2015 | 34.51 | 34.74 | 34.04 | 34.51 | 367,161 | -0.21(-0.61%) |
Dec 24, 2015 | 34.64 | 34.72 | 34.72 | 34.72 | 109,011 | +0.07(+0.19%) |
Dec 23, 2015 | 33.73 | 34.85 | 33.73 | 34.65 | 388,738 | +1.20(+3.60%) |
Dec 22, 2015 | 32.48 | 33.81 | 32.48 | 33.45 | 511,986 | +1.01(+3.11%) |
Dec 21, 2015 | 32.80 | 33.18 | 32.34 | 32.44 | 535,645 | -0.24(-0.75%) |
Dec 18, 2015 | 32.87 | 32.91 | 32.10 | 32.69 | 979,964 | -0.19(-0.57%) |
Dec 17, 2015 | 33.49 | 33.74 | 32.71 | 32.87 | 491,541 | -0.66(-1.97%) |
Dec 16, 2015 | 33.39 | 33.65 | 32.97 | 33.53 | 415,579 | +0.35(+1.05%) |
Dec 15, 2015 | 32.80 | 33.63 | 32.69 | 33.18 | 474,343 | +0.45(+1.37%) |
Dec 14, 2015 | 31.86 | 32.78 | 30.88 | 32.73 | 927,307 | -0.66(-1.97%) |
Dec 11, 2015 | 34.29 | 34.33 | 33.32 | 33.39 | 428,474 | -1.08(-3.14%) |
Dec 10, 2015 | 34.57 | 35.23 | 34.34 | 34.48 | 311,113 | -0.10(-0.28%) |
Dec 09, 2015 | 34.02 | 34.80 | 33.66 | 34.57 | 473,675 | +0.60(+1.78%) |
Dec 08, 2015 | 34.17 | 34.63 | 33.41 | 33.97 | 723,764 | -0.73(-2.11%) |
Dec 07, 2015 | 35.84 | 35.99 | 34.32 | 34.70 | 421,366 | -1.31(-3.63%) |
Dec 04, 2015 | 35.89 | 36.07 | 35.08 | 36.01 | 473,605 | +0.02(+0.05%) |
Dec 03, 2015 | 37.07 | 37.20 | 35.61 | 35.99 | 284,094 | -0.80(-2.17%) |
Dec 02, 2015 | 37.59 | 37.97 | 36.69 | 36.79 | 314,098 | -0.90(-2.40%) |
Dec 01, 2015 | 37.44 | 37.73 | 37.02 | 37.69 | 313,801 | +0.35(+0.95%) |
Nov 30, 2015 | 37.05 | 37.54 | 36.81 | 37.34 | 313,515 | +0.30(+0.81%) |
Nov 27, 2015 | 37.16 | 37.26 | 36.91 | 37.04 | 70,623 | -0.06(-0.15%) |
Nov 25, 2015 | 36.62 | 37.10 | 37.10 | 37.10 | 314,094 | +0.49(+1.34%) |
Nov 24, 2015 | 36.11 | 36.68 | 35.89 | 36.60 | 278,629 | +0.33(+0.91%) |
Nov 23, 2015 | 36.52 | 37.10 | 36.20 | 36.27 | 388,002 | -0.30(-0.82%) |
Nov 20, 2015 | 37.56 | 37.56 | 36.55 | 36.57 | 373,223 | -0.85(-2.28%) |
Nov 19, 2015 | 37.19 | 37.61 | 36.97 | 37.43 | 237,455 | +0.26(+0.69%) |
Nov 18, 2015 | 36.66 | 37.27 | 36.66 | 37.17 | 248,230 | +0.88(+2.42%) |
Nov 17, 2015 | 36.50 | 36.94 | 35.82 | 36.29 | 257,754 | -0.11(-0.31%) |
Nov 16, 2015 | 35.81 | 36.48 | 35.49 | 36.40 | 263,118 | +0.58(+1.62%) |
Nov 13, 2015 | 35.69 | 36.19 | 35.35 | 35.82 | 206,238 | +0.00(+0.00%) |
Nov 12, 2015 | 36.13 | 36.30 | 35.67 | 35.82 | 494,830 | -0.57(-1.57%) |
Nov 11, 2015 | 36.92 | 36.92 | 36.21 | 36.39 | 374,744 | -0.39(-1.05%) |
Nov 10, 2015 | 37.14 | 37.40 | 36.48 | 36.78 | 290,619 | -0.31(-0.85%) |
Nov 09, 2015 | 37.97 | 37.98 | 36.51 | 37.10 | 340,615 | -0.88(-2.31%) |
Nov 06, 2015 | 37.90 | 38.09 | 37.39 | 37.98 | 227,472 | +0.10(+0.26%) |
Nov 05, 2015 | 37.52 | 38.07 | 37.19 | 37.88 | 506,343 | +0.36(+0.97%) |
Nov 04, 2015 | 38.02 | 38.07 | 37.14 | 37.52 | 451,803 | -0.45(-1.19%) |
Nov 03, 2015 | 38.06 | 38.48 | 37.62 | 37.97 | 306,649 | -0.21(-0.55%) |