Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.05 | 34.75 | 33.58 | 34.33 | 2,436,804 | +0.44(+1.30%) |
Jan 28, 2016 | 34.08 | 34.40 | 33.58 | 33.89 | 826,161 | +0.53(+1.59%) |
Jan 27, 2016 | 32.95 | 33.61 | 32.70 | 33.36 | 662,801 | +0.25(+0.75%) |
Jan 26, 2016 | 32.23 | 33.20 | 32.18 | 33.11 | 937,933 | +1.33(+4.17%) |
Jan 25, 2016 | 32.94 | 33.12 | 31.69 | 31.79 | 882,516 | -1.55(-4.64%) |
Jan 22, 2016 | 33.30 | 33.85 | 32.54 | 33.33 | 1,093,977 | +0.81(+2.49%) |
Jan 21, 2016 | 31.87 | 33.15 | 31.76 | 32.52 | 1,134,513 | +0.62(+1.95%) |
Jan 20, 2016 | 31.36 | 32.44 | 31.12 | 31.90 | 2,226,113 | +0.06(+0.19%) |
Jan 19, 2016 | 31.38 | 31.96 | 30.92 | 31.84 | 1,687,348 | +0.48(+1.55%) |
Jan 15, 2016 | 30.46 | 31.36 | 31.36 | 31.36 | 2,321,630 | -0.33(-1.03%) |
Jan 14, 2016 | 30.50 | 31.89 | 30.26 | 31.68 | 1,641,836 | +1.36(+4.47%) |
Jan 13, 2016 | 31.26 | 31.26 | 30.21 | 30.33 | 774,672 | -0.47(-1.52%) |
Jan 12, 2016 | 31.30 | 31.30 | 30.32 | 30.80 | 982,539 | -0.14(-0.44%) |
Jan 11, 2016 | 31.98 | 32.09 | 30.69 | 30.93 | 981,191 | -1.04(-3.25%) |
Jan 08, 2016 | 31.70 | 32.37 | 31.51 | 31.97 | 678,526 | +0.30(+0.93%) |
Jan 07, 2016 | 31.67 | 32.50 | 31.60 | 31.67 | 788,579 | -0.52(-1.60%) |
Jan 06, 2016 | 32.08 | 32.39 | 31.86 | 32.19 | 704,146 | -0.43(-1.32%) |
Jan 05, 2016 | 32.25 | 32.83 | 31.77 | 32.62 | 825,995 | +0.37(+1.15%) |
Jan 04, 2016 | 32.21 | 32.60 | 31.92 | 32.25 | 947,269 | -0.13(-0.40%) |
Dec 31, 2015 | 31.95 | 32.38 | 32.38 | 32.38 | 763,798 | +0.37(+1.16%) |
Dec 30, 2015 | 32.08 | 32.61 | 31.97 | 32.01 | 799,335 | -0.32(-0.98%) |
Dec 29, 2015 | 32.86 | 33.08 | 32.26 | 32.33 | 645,048 | -0.00(-0.01%) |
Dec 28, 2015 | 31.77 | 32.40 | 31.39 | 32.33 | 864,011 | +0.41(+1.27%) |
Dec 24, 2015 | 32.28 | 31.92 | 31.92 | 31.92 | 400,157 | -0.50(-1.53%) |
Dec 23, 2015 | 31.59 | 32.58 | 31.44 | 32.42 | 1,171,082 | +1.13(+3.62%) |
Dec 22, 2015 | 30.71 | 31.52 | 30.52 | 31.29 | 1,229,975 | +0.60(+1.96%) |
Dec 21, 2015 | 30.16 | 30.85 | 30.08 | 30.69 | 1,500,108 | +0.59(+1.94%) |
Dec 18, 2015 | 30.13 | 30.51 | 29.84 | 30.10 | 2,113,978 | -0.03(-0.10%) |
Dec 17, 2015 | 30.09 | 30.34 | 29.61 | 30.13 | 1,474,339 | +0.15(+0.50%) |
Dec 16, 2015 | 29.31 | 30.16 | 29.06 | 29.98 | 1,177,129 | +0.91(+3.12%) |
Dec 15, 2015 | 28.86 | 29.43 | 28.82 | 29.07 | 1,324,616 | +0.44(+1.52%) |
Dec 14, 2015 | 28.44 | 28.70 | 27.79 | 28.64 | 1,545,508 | +0.20(+0.69%) |
Dec 11, 2015 | 29.31 | 29.36 | 28.22 | 28.44 | 1,265,588 | -1.09(-3.69%) |
Dec 10, 2015 | 30.09 | 30.34 | 29.51 | 29.53 | 781,377 | -0.63(-2.09%) |
Dec 09, 2015 | 30.24 | 31.03 | 30.10 | 30.16 | 773,514 | -0.02(-0.07%) |
Dec 08, 2015 | 29.79 | 30.43 | 29.54 | 30.18 | 1,083,355 | +0.09(+0.30%) |
Dec 07, 2015 | 30.91 | 30.98 | 29.98 | 30.09 | 1,443,343 | -1.10(-3.54%) |
Dec 04, 2015 | 32.22 | 32.42 | 30.98 | 31.20 | 1,216,227 | -1.31(-4.04%) |
Dec 03, 2015 | 33.60 | 33.80 | 32.30 | 32.51 | 1,374,800 | -1.10(-3.26%) |
Dec 02, 2015 | 34.74 | 34.81 | 33.55 | 33.61 | 991,123 | -1.26(-3.62%) |
Dec 01, 2015 | 34.36 | 34.87 | 34.15 | 34.87 | 756,944 | +0.56(+1.62%) |
Nov 30, 2015 | 34.57 | 34.82 | 34.15 | 34.31 | 773,627 | -0.11(-0.33%) |
Nov 27, 2015 | 34.16 | 34.51 | 34.15 | 34.42 | 221,508 | +0.02(+0.04%) |
Nov 25, 2015 | 34.53 | 34.41 | 34.41 | 34.41 | 358,049 | -0.31(-0.89%) |
Nov 24, 2015 | 34.71 | 34.84 | 34.40 | 34.72 | 506,065 | +0.14(+0.41%) |
Nov 23, 2015 | 34.53 | 35.14 | 34.38 | 34.57 | 654,992 | +0.04(+0.11%) |
Nov 20, 2015 | 34.90 | 34.93 | 34.27 | 34.54 | 591,587 | -0.26(-0.75%) |
Nov 19, 2015 | 35.05 | 35.23 | 34.36 | 34.80 | 723,344 | -0.25(-0.71%) |
Nov 18, 2015 | 35.56 | 35.83 | 34.57 | 35.05 | 612,250 | -0.37(-1.04%) |
Nov 17, 2015 | 34.88 | 35.55 | 34.65 | 35.41 | 961,313 | +0.30(+0.85%) |
Nov 16, 2015 | 34.45 | 35.14 | 34.36 | 35.11 | 1,170,167 | +0.68(+1.96%) |
Nov 13, 2015 | 34.78 | 35.10 | 34.28 | 34.44 | 536,352 | -0.51(-1.46%) |
Nov 12, 2015 | 35.51 | 35.99 | 34.93 | 34.95 | 481,557 | -1.05(-2.92%) |
Nov 11, 2015 | 36.46 | 36.47 | 35.48 | 36.00 | 655,517 | -0.50(-1.36%) |
Nov 10, 2015 | 35.57 | 36.49 | 35.57 | 36.49 | 1,237,850 | +0.70(+1.95%) |
Nov 09, 2015 | 37.28 | 37.43 | 35.55 | 35.80 | 1,936,683 | -1.66(-4.43%) |
Nov 06, 2015 | 38.66 | 38.66 | 36.43 | 37.46 | 1,735,558 | -1.63(-4.17%) |
Nov 05, 2015 | 40.40 | 40.40 | 38.92 | 39.08 | 774,546 | -0.95(-2.36%) |
Nov 04, 2015 | 40.11 | 40.42 | 39.64 | 40.03 | 634,470 | +0.07(+0.17%) |
Nov 03, 2015 | 39.46 | 40.19 | 39.40 | 39.96 | 513,147 | +0.50(+1.25%) |