Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.32 | 31.50 | 30.21 | 31.38 | 334,366 | +1.19(+3.94%) |
Jan 28, 2016 | 30.06 | 30.73 | 29.89 | 30.19 | 128,839 | +0.35(+1.17%) |
Jan 27, 2016 | 29.97 | 30.44 | 29.48 | 29.84 | 177,793 | -0.27(-0.90%) |
Jan 26, 2016 | 29.35 | 30.38 | 29.35 | 30.11 | 163,790 | +0.89(+3.05%) |
Jan 25, 2016 | 29.17 | 29.51 | 28.94 | 29.22 | 123,602 | -0.08(-0.27%) |
Jan 22, 2016 | 29.21 | 29.69 | 29.21 | 29.30 | 168,675 | +0.54(+1.88%) |
Jan 21, 2016 | 28.61 | 29.21 | 28.33 | 28.76 | 143,955 | +0.26(+0.91%) |
Jan 20, 2016 | 27.85 | 28.89 | 27.46 | 28.50 | 154,166 | +0.16(+0.56%) |
Jan 19, 2016 | 28.77 | 29.07 | 27.84 | 28.34 | 171,268 | -0.04(-0.14%) |
Jan 15, 2016 | 28.14 | 28.38 | 28.38 | 28.38 | 261,900 | -0.62(-2.14%) |
Jan 14, 2016 | 29.50 | 29.63 | 28.57 | 29.00 | 197,348 | -0.40(-1.36%) |
Jan 13, 2016 | 30.03 | 30.33 | 29.18 | 29.40 | 221,083 | -0.46(-1.54%) |
Jan 12, 2016 | 29.91 | 30.01 | 29.09 | 29.86 | 318,780 | +0.10(+0.34%) |
Jan 11, 2016 | 29.58 | 29.93 | 28.74 | 29.76 | 330,724 | +0.19(+0.64%) |
Jan 08, 2016 | 30.68 | 30.89 | 29.50 | 29.57 | 149,057 | -1.06(-3.46%) |
Jan 07, 2016 | 30.82 | 31.20 | 30.40 | 30.63 | 173,732 | -0.73(-2.33%) |
Jan 06, 2016 | 31.41 | 31.88 | 31.30 | 31.36 | 214,182 | -0.54(-1.69%) |
Jan 05, 2016 | 31.78 | 32.03 | 31.40 | 31.90 | 317,116 | +0.23(+0.73%) |
Jan 04, 2016 | 31.54 | 31.73 | 30.67 | 31.67 | 332,046 | -0.55(-1.71%) |
Dec 31, 2015 | 33.04 | 32.22 | 32.22 | 32.22 | 163,500 | -0.97(-2.92%) |
Dec 30, 2015 | 33.82 | 33.86 | 33.15 | 33.19 | 130,324 | -0.55(-1.63%) |
Dec 29, 2015 | 34.19 | 34.22 | 33.30 | 33.74 | 192,619 | -0.15(-0.44%) |
Dec 28, 2015 | 34.34 | 34.34 | 33.48 | 33.89 | 153,384 | -0.50(-1.45%) |
Dec 24, 2015 | 34.33 | 34.39 | 34.39 | 34.39 | 112,500 | +0.16(+0.47%) |
Dec 23, 2015 | 34.17 | 35.14 | 33.52 | 34.23 | 213,322 | +0.73(+2.18%) |
Dec 22, 2015 | 33.24 | 33.51 | 32.87 | 33.50 | 128,273 | +0.38(+1.15%) |
Dec 21, 2015 | 32.72 | 33.33 | 32.72 | 33.12 | 153,242 | +0.50(+1.53%) |
Dec 18, 2015 | 33.48 | 33.74 | 32.30 | 32.62 | 692,038 | -1.04(-3.09%) |
Dec 17, 2015 | 34.01 | 34.14 | 33.36 | 33.66 | 226,449 | -0.24(-0.71%) |
Dec 16, 2015 | 33.98 | 34.14 | 33.27 | 33.90 | 172,666 | +0.12(+0.36%) |
Dec 15, 2015 | 33.60 | 34.01 | 33.28 | 33.78 | 133,036 | +0.34(+1.02%) |
Dec 14, 2015 | 35.37 | 35.37 | 33.05 | 33.44 | 308,737 | -2.07(-5.83%) |
Dec 11, 2015 | 35.57 | 35.99 | 35.05 | 35.51 | 140,934 | -0.71(-1.96%) |
Dec 10, 2015 | 36.19 | 36.51 | 35.80 | 36.22 | 125,393 | -0.04(-0.11%) |
Dec 09, 2015 | 36.95 | 37.16 | 36.13 | 36.26 | 131,848 | -0.93(-2.50%) |
Dec 08, 2015 | 37.00 | 37.37 | 36.54 | 37.19 | 76,912 | -0.25(-0.67%) |
Dec 07, 2015 | 38.07 | 38.07 | 36.98 | 37.44 | 187,326 | -0.75(-1.96%) |
Dec 04, 2015 | 37.61 | 38.62 | 37.61 | 38.19 | 125,347 | +0.57(+1.52%) |
Dec 03, 2015 | 38.33 | 38.55 | 37.51 | 37.62 | 132,189 | -0.50(-1.31%) |
Dec 02, 2015 | 37.94 | 38.75 | 37.94 | 38.12 | 94,324 | -0.19(-0.50%) |
Dec 01, 2015 | 38.61 | 38.74 | 37.88 | 38.31 | 116,198 | -0.11(-0.29%) |
Nov 30, 2015 | 38.58 | 38.87 | 35.19 | 38.42 | 125,467 | -0.06(-0.16%) |
Nov 27, 2015 | 38.56 | 38.67 | 38.11 | 38.48 | 42,110 | -0.05(-0.13%) |
Nov 25, 2015 | 37.95 | 38.53 | 38.53 | 38.53 | 107,800 | +0.44(+1.16%) |
Nov 24, 2015 | 37.49 | 38.52 | 37.25 | 38.09 | 119,244 | +0.27(+0.71%) |
Nov 23, 2015 | 37.43 | 38.10 | 37.06 | 37.82 | 150,815 | +0.40(+1.07%) |
Nov 20, 2015 | 37.97 | 37.97 | 36.64 | 37.42 | 117,723 | -0.30(-0.80%) |
Nov 19, 2015 | 37.52 | 37.98 | 37.38 | 37.72 | 107,394 | +0.22(+0.59%) |
Nov 18, 2015 | 37.15 | 37.63 | 36.81 | 37.50 | 130,610 | +0.42(+1.13%) |
Nov 17, 2015 | 37.09 | 37.59 | 36.65 | 37.08 | 117,353 | +0.09(+0.24%) |
Nov 16, 2015 | 36.46 | 37.05 | 36.42 | 36.99 | 102,227 | +0.42(+1.15%) |
Nov 13, 2015 | 37.00 | 37.23 | 36.47 | 36.57 | 88,862 | -0.63(-1.69%) |
Nov 12, 2015 | 38.13 | 38.53 | 37.08 | 37.20 | 125,712 | -1.31(-3.40%) |
Nov 11, 2015 | 39.25 | 39.37 | 37.55 | 38.51 | 94,221 | -0.53(-1.36%) |
Nov 10, 2015 | 39.09 | 39.70 | 38.65 | 39.04 | 189,220 | -0.02(-0.05%) |
Nov 09, 2015 | 39.17 | 40.09 | 38.72 | 39.06 | 225,440 | -0.30(-0.76%) |
Nov 06, 2015 | 39.01 | 39.57 | 38.41 | 39.36 | 167,216 | +0.49(+1.26%) |
Nov 05, 2015 | 38.78 | 39.23 | 38.39 | 38.87 | 155,641 | +0.02(+0.05%) |
Nov 04, 2015 | 38.17 | 38.87 | 38.06 | 38.85 | 207,036 | +0.78(+2.05%) |
Nov 03, 2015 | 37.15 | 38.38 | 37.13 | 38.07 | 316,353 | +0.88(+2.37%) |