Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.61 | 32.66 | 31.36 | 32.64 | 1,014,163 | +1.21(+3.84%) |
Jan 28, 2016 | 31.62 | 31.69 | 31.15 | 31.44 | 279,338 | +0.33(+1.07%) |
Jan 27, 2016 | 31.19 | 31.70 | 30.81 | 31.10 | 471,520 | -0.28(-0.90%) |
Jan 26, 2016 | 31.06 | 31.43 | 30.83 | 31.39 | 559,613 | +0.62(+2.00%) |
Jan 25, 2016 | 31.10 | 31.48 | 30.71 | 30.77 | 553,239 | -0.55(-1.76%) |
Jan 22, 2016 | 31.63 | 32.21 | 31.02 | 31.32 | 521,566 | +0.35(+1.12%) |
Jan 21, 2016 | 30.45 | 31.23 | 30.36 | 30.98 | 731,869 | +0.60(+1.97%) |
Jan 20, 2016 | 29.60 | 30.79 | 29.23 | 30.38 | 617,276 | +0.21(+0.70%) |
Jan 19, 2016 | 30.43 | 30.94 | 29.77 | 30.17 | 560,024 | -0.15(-0.48%) |
Jan 15, 2016 | 29.86 | 30.31 | 30.31 | 30.31 | 428,953 | -0.39(-1.27%) |
Jan 14, 2016 | 30.04 | 31.03 | 29.41 | 30.70 | 380,846 | +0.83(+2.79%) |
Jan 13, 2016 | 30.76 | 30.93 | 29.74 | 29.87 | 471,251 | -0.70(-2.30%) |
Jan 12, 2016 | 30.69 | 30.83 | 29.83 | 30.57 | 563,493 | +0.23(+0.75%) |
Jan 11, 2016 | 30.63 | 30.85 | 30.18 | 30.34 | 363,192 | -0.20(-0.66%) |
Jan 08, 2016 | 30.93 | 31.23 | 30.48 | 30.55 | 395,340 | -0.28(-0.89%) |
Jan 07, 2016 | 30.99 | 31.54 | 30.79 | 30.82 | 415,921 | -0.90(-2.83%) |
Jan 06, 2016 | 31.61 | 32.33 | 31.51 | 31.72 | 423,246 | -0.55(-1.71%) |
Jan 05, 2016 | 32.61 | 32.77 | 31.92 | 32.27 | 454,025 | -0.34(-1.04%) |
Jan 04, 2016 | 32.55 | 32.67 | 31.82 | 32.61 | 432,735 | -0.47(-1.42%) |
Dec 31, 2015 | 33.27 | 33.08 | 33.08 | 33.08 | 375,071 | -0.39(-1.16%) |
Dec 30, 2015 | 33.82 | 34.16 | 33.44 | 33.47 | 289,933 | -0.51(-1.50%) |
Dec 29, 2015 | 34.08 | 34.33 | 33.63 | 33.98 | 286,778 | +0.24(+0.72%) |
Dec 28, 2015 | 33.73 | 33.88 | 33.12 | 33.73 | 273,819 | -0.12(-0.36%) |
Dec 24, 2015 | 33.90 | 33.86 | 33.86 | 33.86 | 124,199 | -0.15(-0.43%) |
Dec 23, 2015 | 33.63 | 34.03 | 33.50 | 34.00 | 378,022 | +0.81(+2.44%) |
Dec 22, 2015 | 32.64 | 33.47 | 32.59 | 33.19 | 357,264 | +0.66(+2.04%) |
Dec 21, 2015 | 32.33 | 32.57 | 32.00 | 32.53 | 421,438 | +0.47(+1.46%) |
Dec 18, 2015 | 32.41 | 32.89 | 32.03 | 32.06 | 940,598 | -0.32(-0.97%) |
Dec 17, 2015 | 33.09 | 33.19 | 32.32 | 32.38 | 523,928 | -0.78(-2.34%) |
Dec 16, 2015 | 33.65 | 33.82 | 32.73 | 33.15 | 665,321 | -0.49(-1.44%) |
Dec 15, 2015 | 33.20 | 33.70 | 33.15 | 33.64 | 555,974 | +0.84(+2.57%) |
Dec 14, 2015 | 33.19 | 33.35 | 32.30 | 32.80 | 443,708 | -0.57(-1.72%) |
Dec 11, 2015 | 33.44 | 33.65 | 33.07 | 33.37 | 452,347 | -0.78(-2.27%) |
Dec 10, 2015 | 34.26 | 34.81 | 33.79 | 34.15 | 630,364 | +0.66(+1.96%) |
Dec 09, 2015 | 33.60 | 34.28 | 33.14 | 33.49 | 331,422 | +0.07(+0.22%) |
Dec 08, 2015 | 33.22 | 33.71 | 32.88 | 33.42 | 785,610 | -0.32(-0.94%) |
Dec 07, 2015 | 34.70 | 34.78 | 33.55 | 33.73 | 608,311 | -1.14(-3.27%) |
Dec 04, 2015 | 35.05 | 35.05 | 34.72 | 34.88 | 345,521 | -0.16(-0.46%) |
Dec 03, 2015 | 35.02 | 35.44 | 34.75 | 35.04 | 532,270 | +0.31(+0.89%) |
Dec 02, 2015 | 35.31 | 35.79 | 34.54 | 34.73 | 1,130,498 | -0.68(-1.92%) |
Dec 01, 2015 | 35.24 | 35.59 | 35.09 | 35.41 | 596,469 | +0.18(+0.51%) |
Nov 30, 2015 | 35.12 | 35.51 | 34.91 | 35.23 | 810,848 | +0.26(+0.74%) |
Nov 27, 2015 | 34.90 | 35.06 | 34.54 | 34.97 | 135,067 | +0.04(+0.12%) |
Nov 25, 2015 | 34.76 | 34.93 | 34.93 | 34.93 | 312,786 | +0.11(+0.30%) |
Nov 24, 2015 | 33.60 | 34.97 | 33.39 | 34.83 | 619,747 | +1.35(+4.04%) |
Nov 23, 2015 | 33.39 | 33.91 | 33.35 | 33.48 | 357,702 | +0.10(+0.31%) |
Nov 20, 2015 | 33.97 | 34.10 | 33.31 | 33.37 | 474,757 | -0.43(-1.29%) |
Nov 19, 2015 | 33.81 | 34.22 | 33.52 | 33.81 | 414,864 | +0.08(+0.24%) |
Nov 18, 2015 | 32.97 | 33.81 | 32.86 | 33.73 | 618,101 | +0.84(+2.55%) |
Nov 17, 2015 | 32.93 | 33.36 | 32.33 | 32.89 | 578,890 | -0.01(-0.02%) |
Nov 16, 2015 | 32.16 | 32.93 | 31.81 | 32.90 | 426,549 | +0.73(+2.28%) |
Nov 13, 2015 | 31.86 | 32.76 | 31.85 | 32.16 | 532,809 | +0.34(+1.06%) |
Nov 12, 2015 | 31.89 | 32.53 | 31.79 | 31.83 | 339,682 | -0.92(-2.80%) |
Nov 11, 2015 | 33.34 | 33.53 | 32.49 | 32.74 | 408,371 | -0.51(-1.53%) |
Nov 10, 2015 | 33.08 | 33.37 | 32.79 | 33.25 | 427,643 | +0.07(+0.22%) |
Nov 09, 2015 | 33.06 | 33.25 | 32.45 | 33.18 | 557,635 | -0.08(-0.24%) |
Nov 06, 2015 | 32.29 | 33.26 | 32.24 | 33.26 | 645,163 | +0.68(+2.10%) |
Nov 05, 2015 | 33.15 | 33.42 | 32.49 | 32.57 | 676,591 | -0.52(-1.56%) |
Nov 04, 2015 | 32.92 | 33.18 | 32.88 | 33.09 | 1,074,971 | +0.26(+0.78%) |
Nov 03, 2015 | 29.60 | 33.79 | 29.60 | 32.83 | 1,726,316 | +3.96(+13.72%) |