Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.60 | 30.50 | 29.53 | 30.29 | 313,338 | +0.83(+2.80%) |
Jan 28, 2016 | 29.64 | 30.91 | 29.21 | 29.47 | 218,176 | +0.08(+0.27%) |
Jan 27, 2016 | 30.05 | 30.30 | 29.30 | 29.39 | 237,430 | -0.74(-2.44%) |
Jan 26, 2016 | 28.94 | 30.24 | 28.94 | 30.12 | 237,411 | +1.28(+4.45%) |
Jan 25, 2016 | 29.17 | 29.37 | 28.77 | 28.84 | 163,660 | -0.50(-1.69%) |
Jan 22, 2016 | 28.73 | 29.37 | 28.55 | 29.34 | 415,348 | +0.95(+3.36%) |
Jan 21, 2016 | 28.80 | 28.94 | 28.29 | 28.38 | 498,955 | -0.44(-1.52%) |
Jan 20, 2016 | 28.65 | 29.00 | 28.03 | 28.82 | 437,082 | -0.19(-0.65%) |
Jan 19, 2016 | 29.63 | 29.63 | 28.65 | 29.01 | 286,653 | -0.42(-1.42%) |
Jan 15, 2016 | 28.65 | 29.43 | 29.43 | 29.43 | 393,381 | +0.08(+0.27%) |
Jan 14, 2016 | 29.40 | 29.67 | 28.82 | 29.35 | 294,101 | +0.06(+0.20%) |
Jan 13, 2016 | 29.28 | 29.37 | 28.80 | 29.29 | 573,408 | +0.15(+0.51%) |
Jan 12, 2016 | 29.80 | 30.24 | 28.91 | 29.14 | 403,431 | -0.51(-1.71%) |
Jan 11, 2016 | 30.05 | 30.05 | 29.47 | 29.65 | 170,103 | -0.40(-1.32%) |
Jan 08, 2016 | 30.41 | 30.45 | 29.97 | 30.04 | 266,530 | -0.21(-0.69%) |
Jan 07, 2016 | 30.80 | 30.80 | 30.19 | 30.25 | 288,093 | -1.15(-3.67%) |
Jan 06, 2016 | 31.58 | 32.02 | 31.34 | 31.41 | 192,390 | -0.65(-2.02%) |
Jan 05, 2016 | 31.99 | 32.15 | 31.55 | 32.05 | 277,394 | +0.19(+0.59%) |
Jan 04, 2016 | 31.50 | 32.05 | 31.08 | 31.86 | 290,923 | -0.89(-2.73%) |
Dec 31, 2015 | 32.74 | 32.76 | 32.76 | 32.76 | 144,538 | -0.11(-0.33%) |
Dec 30, 2015 | 33.17 | 33.23 | 32.64 | 32.87 | 147,539 | -0.32(-0.96%) |
Dec 29, 2015 | 33.08 | 33.21 | 32.26 | 33.19 | 266,943 | +0.20(+0.60%) |
Dec 28, 2015 | 33.05 | 33.25 | 32.69 | 32.99 | 221,669 | -0.16(-0.48%) |
Dec 24, 2015 | 33.23 | 33.15 | 33.15 | 33.15 | 95,654 | -0.10(-0.30%) |
Dec 23, 2015 | 32.55 | 33.27 | 32.40 | 33.25 | 382,682 | +0.83(+2.55%) |
Dec 22, 2015 | 31.66 | 32.59 | 31.50 | 32.42 | 281,127 | +0.87(+2.77%) |
Dec 21, 2015 | 31.79 | 33.67 | 31.28 | 31.55 | 581,276 | +0.03(+0.09%) |
Dec 18, 2015 | 32.53 | 32.53 | 30.52 | 31.52 | 1,227,124 | -2.25(-6.65%) |
Dec 17, 2015 | 34.50 | 34.59 | 33.68 | 33.76 | 311,369 | -0.59(-1.71%) |
Dec 16, 2015 | 34.54 | 34.54 | 34.01 | 34.35 | 373,067 | -0.07(-0.20%) |
Dec 15, 2015 | 34.49 | 34.94 | 34.31 | 34.42 | 242,690 | +0.14(+0.41%) |
Dec 14, 2015 | 34.47 | 34.57 | 33.98 | 34.28 | 324,218 | -0.19(-0.55%) |
Dec 11, 2015 | 34.70 | 34.80 | 34.02 | 34.47 | 236,086 | -0.48(-1.37%) |
Dec 10, 2015 | 34.42 | 35.13 | 34.13 | 34.95 | 229,790 | +0.49(+1.41%) |
Dec 09, 2015 | 34.83 | 35.15 | 34.05 | 34.46 | 232,700 | -0.45(-1.28%) |
Dec 08, 2015 | 35.20 | 35.65 | 34.74 | 34.91 | 214,048 | -0.54(-1.51%) |
Dec 07, 2015 | 36.64 | 36.67 | 35.31 | 35.44 | 218,654 | -1.20(-3.28%) |
Dec 04, 2015 | 36.66 | 36.79 | 36.25 | 36.65 | 180,079 | -0.15(-0.41%) |
Dec 03, 2015 | 38.38 | 38.47 | 36.49 | 36.80 | 255,706 | -1.39(-3.64%) |
Dec 02, 2015 | 38.53 | 38.57 | 38.06 | 38.19 | 282,010 | -0.43(-1.11%) |
Dec 01, 2015 | 38.43 | 38.72 | 37.98 | 38.61 | 159,546 | +0.31(+0.80%) |
Nov 30, 2015 | 38.77 | 38.96 | 38.26 | 38.31 | 151,997 | -0.43(-1.10%) |
Nov 27, 2015 | 38.51 | 38.86 | 38.30 | 38.73 | 79,011 | +0.17(+0.44%) |
Nov 25, 2015 | 38.65 | 38.56 | 38.56 | 38.56 | 104,707 | -0.10(-0.26%) |
Nov 24, 2015 | 38.38 | 38.79 | 37.99 | 38.66 | 126,934 | +0.06(+0.15%) |
Nov 23, 2015 | 38.74 | 38.93 | 38.45 | 38.60 | 187,270 | -0.07(-0.18%) |
Nov 20, 2015 | 38.73 | 39.16 | 38.63 | 38.67 | 137,893 | +0.09(+0.23%) |
Nov 19, 2015 | 38.42 | 38.84 | 38.10 | 38.58 | 157,096 | +0.19(+0.49%) |
Nov 18, 2015 | 37.82 | 38.45 | 37.44 | 38.40 | 170,231 | +0.77(+2.03%) |
Nov 17, 2015 | 37.73 | 37.89 | 37.31 | 37.63 | 266,782 | +0.07(+0.19%) |
Nov 16, 2015 | 37.46 | 37.76 | 37.03 | 37.56 | 313,873 | +0.04(+0.11%) |
Nov 13, 2015 | 37.29 | 37.77 | 37.29 | 37.52 | 261,066 | +0.05(+0.13%) |
Nov 12, 2015 | 38.18 | 38.52 | 37.39 | 37.47 | 267,487 | -0.89(-2.33%) |
Nov 11, 2015 | 38.91 | 38.91 | 38.25 | 38.37 | 158,712 | -0.36(-0.92%) |
Nov 10, 2015 | 38.34 | 38.95 | 38.34 | 38.72 | 230,441 | +0.38(+0.99%) |
Nov 09, 2015 | 38.82 | 39.15 | 38.04 | 38.35 | 269,017 | -0.63(-1.61%) |
Nov 06, 2015 | 38.72 | 39.44 | 38.35 | 38.97 | 370,279 | +0.25(+0.64%) |
Nov 05, 2015 | 38.75 | 39.09 | 38.47 | 38.72 | 188,960 | +0.02(+0.05%) |
Nov 04, 2015 | 39.23 | 39.23 | 37.93 | 38.70 | 186,590 | -0.58(-1.47%) |
Nov 03, 2015 | 39.43 | 40.03 | 39.09 | 39.28 | 216,742 | -0.36(-0.90%) |