Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.41 | 32.57 | 32.11 | 32.51 | 877,600 | +0.27(+0.84%) |
Jan 28, 2016 | 30.70 | 32.60 | 30.64 | 32.24 | 1,802,132 | +3.59(+12.54%) |
Jan 27, 2016 | 28.95 | 29.35 | 28.53 | 28.65 | 476,001 | -0.49(-1.67%) |
Jan 26, 2016 | 28.16 | 29.17 | 28.03 | 29.14 | 393,362 | +1.17(+4.20%) |
Jan 25, 2016 | 27.77 | 28.14 | 27.66 | 27.96 | 532,277 | +0.22(+0.78%) |
Jan 22, 2016 | 27.82 | 28.04 | 27.65 | 27.75 | 483,870 | +0.21(+0.75%) |
Jan 21, 2016 | 27.98 | 28.08 | 27.43 | 27.54 | 342,446 | -0.45(-1.61%) |
Jan 20, 2016 | 27.81 | 28.22 | 27.47 | 27.99 | 719,655 | -0.14(-0.51%) |
Jan 19, 2016 | 28.55 | 28.76 | 27.84 | 28.13 | 365,685 | -0.18(-0.64%) |
Jan 15, 2016 | 27.70 | 28.31 | 28.31 | 28.31 | 367,484 | -0.01(-0.03%) |
Jan 14, 2016 | 28.05 | 28.50 | 27.45 | 28.32 | 351,850 | +0.28(+1.00%) |
Jan 13, 2016 | 28.46 | 28.59 | 27.86 | 28.04 | 446,584 | -0.34(-1.21%) |
Jan 12, 2016 | 28.77 | 28.96 | 28.08 | 28.39 | 258,986 | -0.14(-0.51%) |
Jan 11, 2016 | 28.43 | 29.26 | 28.19 | 28.53 | 512,747 | +0.01(+0.03%) |
Jan 08, 2016 | 29.16 | 29.35 | 28.50 | 28.52 | 282,677 | -0.49(-1.68%) |
Jan 07, 2016 | 29.49 | 29.57 | 28.90 | 29.01 | 263,433 | -1.06(-3.51%) |
Jan 06, 2016 | 29.99 | 30.24 | 29.88 | 30.07 | 587,647 | -0.30(-0.98%) |
Jan 05, 2016 | 30.04 | 30.49 | 29.86 | 30.36 | 414,136 | +0.37(+1.23%) |
Jan 04, 2016 | 29.89 | 30.14 | 29.52 | 29.99 | 436,395 | -0.39(-1.28%) |
Dec 31, 2015 | 30.67 | 30.38 | 30.38 | 30.38 | 246,540 | -0.44(-1.44%) |
Dec 30, 2015 | 31.16 | 31.33 | 30.80 | 30.82 | 339,091 | -0.42(-1.33%) |
Dec 29, 2015 | 31.15 | 31.34 | 30.86 | 31.24 | 272,863 | +0.16(+0.52%) |
Dec 28, 2015 | 31.38 | 31.45 | 30.97 | 31.08 | 182,751 | -0.44(-1.40%) |
Dec 24, 2015 | 31.67 | 31.52 | 31.52 | 31.52 | 165,689 | -0.23(-0.71%) |
Dec 23, 2015 | 31.33 | 31.81 | 31.24 | 31.75 | 374,773 | +0.55(+1.77%) |
Dec 22, 2015 | 30.54 | 31.32 | 30.45 | 31.20 | 284,220 | +0.73(+2.40%) |
Dec 21, 2015 | 31.07 | 31.09 | 29.99 | 30.46 | 532,276 | -0.44(-1.43%) |
Dec 18, 2015 | 30.79 | 30.95 | 30.52 | 30.91 | 681,934 | +0.13(+0.41%) |
Dec 17, 2015 | 30.69 | 30.95 | 30.48 | 30.78 | 504,438 | +0.07(+0.24%) |
Dec 16, 2015 | 30.10 | 30.73 | 29.94 | 30.71 | 377,027 | +0.78(+2.59%) |
Dec 15, 2015 | 29.62 | 30.05 | 29.62 | 29.93 | 334,502 | +0.52(+1.78%) |
Dec 14, 2015 | 29.62 | 29.66 | 29.20 | 29.41 | 283,582 | -0.25(-0.85%) |
Dec 11, 2015 | 29.86 | 29.88 | 29.40 | 29.66 | 276,549 | -0.52(-1.74%) |
Dec 10, 2015 | 30.17 | 30.47 | 29.99 | 30.18 | 248,074 | -0.03(-0.09%) |
Dec 09, 2015 | 30.33 | 30.84 | 29.94 | 30.21 | 453,620 | -0.25(-0.83%) |
Dec 08, 2015 | 30.58 | 30.80 | 30.31 | 30.46 | 218,175 | -0.40(-1.29%) |
Dec 07, 2015 | 31.08 | 31.27 | 30.70 | 30.86 | 174,560 | -0.39(-1.24%) |
Dec 04, 2015 | 31.15 | 31.46 | 31.14 | 31.25 | 144,920 | +0.08(+0.26%) |
Dec 03, 2015 | 31.84 | 31.85 | 31.04 | 31.17 | 295,784 | -0.61(-1.90%) |
Dec 02, 2015 | 31.66 | 31.88 | 31.39 | 31.77 | 386,639 | +0.14(+0.46%) |
Dec 01, 2015 | 31.34 | 31.64 | 31.08 | 31.63 | 338,023 | +0.41(+1.30%) |
Nov 30, 2015 | 31.35 | 31.47 | 31.06 | 31.22 | 280,374 | -0.19(-0.60%) |
Nov 27, 2015 | 31.00 | 31.43 | 30.88 | 31.41 | 156,219 | +0.36(+1.16%) |
Nov 25, 2015 | 30.68 | 31.05 | 31.05 | 31.05 | 187,840 | +0.32(+1.03%) |
Nov 24, 2015 | 30.72 | 30.89 | 30.22 | 30.73 | 375,574 | -0.09(-0.29%) |
Nov 23, 2015 | 31.29 | 31.46 | 30.64 | 30.82 | 314,549 | -0.51(-1.61%) |
Nov 20, 2015 | 31.38 | 31.51 | 31.22 | 31.33 | 300,546 | +0.07(+0.23%) |
Nov 19, 2015 | 31.46 | 31.62 | 31.25 | 31.26 | 433,547 | -0.23(-0.72%) |
Nov 18, 2015 | 31.15 | 31.54 | 31.12 | 31.48 | 322,134 | +0.42(+1.34%) |
Nov 17, 2015 | 30.57 | 31.29 | 30.41 | 31.07 | 607,265 | +0.57(+1.86%) |
Nov 16, 2015 | 29.97 | 30.50 | 29.74 | 30.50 | 473,990 | +0.46(+1.53%) |
Nov 13, 2015 | 30.35 | 30.48 | 29.60 | 30.04 | 356,872 | -0.52(-1.71%) |
Nov 12, 2015 | 30.84 | 31.07 | 30.56 | 30.56 | 250,605 | -0.47(-1.51%) |
Nov 11, 2015 | 31.37 | 31.46 | 31.00 | 31.03 | 318,798 | -0.36(-1.15%) |
Nov 10, 2015 | 31.58 | 31.74 | 31.35 | 31.39 | 318,423 | -0.21(-0.66%) |
Nov 09, 2015 | 32.31 | 32.32 | 31.40 | 31.60 | 500,896 | -0.78(-2.40%) |
Nov 06, 2015 | 31.97 | 32.56 | 31.56 | 32.38 | 696,772 | +0.42(+1.30%) |
Nov 05, 2015 | 31.90 | 32.11 | 31.53 | 31.96 | 442,240 | +0.12(+0.37%) |
Nov 04, 2015 | 32.10 | 32.26 | 31.76 | 31.85 | 413,772 | -0.24(-0.76%) |
Nov 03, 2015 | 31.79 | 32.25 | 31.62 | 32.09 | 370,260 | +0.25(+0.79%) |