Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.61 | 34.25 | 33.55 | 34.20 | 78,304 | +0.63(+1.88%) |
Jan 28, 2016 | 33.23 | 33.60 | 32.94 | 33.58 | 164,331 | +0.35(+1.04%) |
Jan 27, 2016 | 33.34 | 33.59 | 33.01 | 33.23 | 87,791 | -0.01(-0.03%) |
Jan 26, 2016 | 32.70 | 33.24 | 32.70 | 33.24 | 80,373 | +0.43(+1.31%) |
Jan 25, 2016 | 32.85 | 32.98 | 32.74 | 32.81 | 52,076 | +0.11(+0.34%) |
Jan 22, 2016 | 32.38 | 32.70 | 32.38 | 32.70 | 81,357 | +1.00(+3.15%) |
Jan 21, 2016 | 31.64 | 31.93 | 31.38 | 31.70 | 96,912 | +0.05(+0.16%) |
Jan 20, 2016 | 31.65 | 31.84 | 31.07 | 31.65 | 116,016 | -0.65(-2.01%) |
Jan 19, 2016 | 32.46 | 32.57 | 32.28 | 32.30 | 107,851 | +0.68(+2.17%) |
Jan 15, 2016 | 31.61 | 31.61 | 31.61 | 0 | -0.66(-2.03%) | |
Jan 14, 2016 | 32.17 | 32.52 | 31.98 | 32.27 | 85,743 | -0.04(-0.12%) |
Jan 13, 2016 | 32.83 | 32.83 | 32.11 | 32.31 | 50,626 | -0.51(-1.55%) |
Jan 12, 2016 | 32.78 | 32.82 | 32.41 | 32.82 | 107,732 | +0.43(+1.33%) |
Jan 11, 2016 | 32.56 | 32.64 | 32.22 | 32.39 | 72,556 | -0.04(-0.12%) |
Jan 08, 2016 | 32.72 | 32.75 | 32.33 | 32.43 | 68,906 | -0.15(-0.45%) |
Jan 07, 2016 | 32.53 | 32.79 | 32.45 | 32.58 | 44,894 | +0.11(+0.35%) |
Jan 06, 2016 | 32.28 | 32.54 | 32.28 | 32.46 | 72,518 | -0.17(-0.52%) |
Jan 05, 2016 | 32.49 | 32.66 | 32.34 | 32.63 | 78,857 | -0.27(-0.82%) |
Jan 04, 2016 | 32.96 | 32.96 | 32.30 | 32.90 | 62,465 | -0.85(-2.52%) |
Dec 31, 2015 | 33.75 | 33.75 | 33.75 | 0 | -0.61(-1.78%) | |
Dec 30, 2015 | 34.31 | 34.48 | 34.21 | 34.36 | 41,189 | -0.08(-0.23%) |
Dec 29, 2015 | 34.34 | 34.54 | 34.30 | 34.44 | 47,834 | +0.32(+0.94%) |
Dec 28, 2015 | 34.09 | 34.12 | 33.88 | 34.12 | 84,533 | -0.31(-0.90%) |
Dec 24, 2015 | 34.43 | 34.43 | 34.43 | 0 | +0.05(+0.15%) | |
Dec 23, 2015 | 33.99 | 34.39 | 33.99 | 34.38 | 50,562 | +0.44(+1.30%) |
Dec 22, 2015 | 33.82 | 33.96 | 33.65 | 33.94 | 82,632 | -0.06(-0.18%) |
Dec 21, 2015 | 34.52 | 34.55 | 33.81 | 34.00 | 47,650 | -0.01(-0.03%) |
Dec 18, 2015 | 34.27 | 34.32 | 33.99 | 34.01 | 70,669 | -0.69(-1.99%) |
Dec 17, 2015 | 34.96 | 35.05 | 34.70 | 34.70 | 52,711 | -0.35(-1.00%) |
Dec 16, 2015 | 34.62 | 35.19 | 34.48 | 35.05 | 55,447 | +0.62(+1.80%) |
Dec 15, 2015 | 34.45 | 34.60 | 34.37 | 34.43 | 64,101 | +0.70(+2.06%) |
Dec 14, 2015 | 33.91 | 34.00 | 33.44 | 33.73 | 58,663 | -0.05(-0.16%) |
Dec 11, 2015 | 33.99 | 34.08 | 33.75 | 33.79 | 70,328 | -0.33(-0.97%) |
Dec 10, 2015 | 34.30 | 34.33 | 34.04 | 34.12 | 57,462 | -0.33(-0.96%) |
Dec 09, 2015 | 34.51 | 34.88 | 34.16 | 34.45 | 80,588 | -0.39(-1.13%) |
Dec 08, 2015 | 34.78 | 34.98 | 34.67 | 34.84 | 60,662 | -0.59(-1.68%) |
Dec 07, 2015 | 35.29 | 35.44 | 35.16 | 35.44 | 38,850 | +0.57(+1.63%) |
Dec 04, 2015 | 34.55 | 34.99 | 34.50 | 34.87 | 53,391 | -0.10(-0.29%) |
Dec 03, 2015 | 35.41 | 35.41 | 34.80 | 34.97 | 30,946 | -0.63(-1.77%) |
Dec 02, 2015 | 35.58 | 35.80 | 35.41 | 35.60 | 35,624 | +0.09(+0.24%) |
Dec 01, 2015 | 35.45 | 35.57 | 35.40 | 35.52 | 37,629 | +0.09(+0.27%) |
Nov 30, 2015 | 35.68 | 35.74 | 35.33 | 35.42 | 18,304 | -0.38(-1.06%) |
Nov 27, 2015 | 35.80 | 35.84 | 35.67 | 35.80 | 37,816 | +0.14(+0.39%) |
Nov 25, 2015 | 35.66 | 35.66 | 35.66 | 0 | +0.51(+1.47%) | |
Nov 24, 2015 | 34.80 | 35.24 | 34.80 | 35.15 | 34,714 | -0.51(-1.44%) |
Nov 23, 2015 | 35.86 | 35.66 | 52,987 | -0.17(-0.47%) | ||
Nov 20, 2015 | 35.93 | 36.06 | 35.83 | 35.83 | 25,125 | -0.08(-0.22%) |
Nov 19, 2015 | 35.93 | 36.05 | 35.83 | 35.91 | 55,371 | -0.11(-0.31%) |
Nov 18, 2015 | 35.89 | 36.04 | 35.60 | 36.02 | 54,503 | -0.11(-0.30%) |
Nov 17, 2015 | 36.34 | 36.36 | 36.09 | 36.13 | 30,559 | +0.28(+0.78%) |
Nov 16, 2015 | 35.34 | 35.85 | 35.32 | 35.85 | 41,114 | +0.30(+0.83%) |
Nov 13, 2015 | 35.48 | 35.66 | 35.36 | 35.55 | 34,324 | -0.52(-1.43%) |
Nov 12, 2015 | 36.12 | 36.20 | 36.01 | 36.07 | 50,086 | -0.33(-0.91%) |
Nov 11, 2015 | 36.26 | 36.52 | 36.22 | 36.40 | 33,168 | +0.72(+2.02%) |
Nov 10, 2015 | 35.23 | 35.68 | 35.23 | 35.68 | 216,243 | +0.20(+0.56%) |
Nov 09, 2015 | 35.59 | 35.59 | 35.34 | 35.48 | 31,779 | -0.50(-1.38%) |
Nov 06, 2015 | 36.06 | 36.13 | 35.68 | 35.98 | 42,417 | -0.82(-2.24%) |
Nov 05, 2015 | 36.55 | 36.82 | 36.50 | 36.80 | 46,560 | +0.81(+2.25%) |
Nov 04, 2015 | 36.17 | 36.21 | 35.96 | 35.99 | 38,814 | -0.36(-0.99%) |
Nov 03, 2015 | 36.11 | 36.41 | 35.99 | 36.35 | 32,710 | -0.18(-0.49%) |