Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.68 | 30.59 | 29.61 | 30.38 | 312,438 | +0.83(+2.80%) |
Jan 28, 2016 | 29.72 | 31.00 | 29.29 | 29.55 | 217,549 | +0.08(+0.27%) |
Jan 27, 2016 | 30.14 | 30.39 | 29.38 | 29.47 | 236,747 | -0.74(-2.44%) |
Jan 26, 2016 | 29.02 | 30.33 | 29.02 | 30.21 | 236,728 | +1.29(+4.45%) |
Jan 25, 2016 | 29.25 | 29.45 | 28.86 | 28.92 | 163,189 | -0.50(-1.69%) |
Jan 22, 2016 | 28.82 | 29.45 | 28.64 | 29.42 | 414,154 | +0.96(+3.36%) |
Jan 21, 2016 | 28.89 | 29.02 | 28.37 | 28.47 | 497,521 | -0.44(-1.52%) |
Jan 20, 2016 | 28.74 | 29.08 | 28.11 | 28.90 | 435,826 | -0.19(-0.65%) |
Jan 19, 2016 | 29.71 | 29.71 | 28.74 | 29.09 | 285,829 | -0.42(-1.42%) |
Jan 15, 2016 | 28.74 | 29.51 | 29.51 | 29.51 | 392,251 | +0.08(+0.27%) |
Jan 14, 2016 | 29.48 | 29.75 | 28.90 | 29.43 | 293,255 | +0.06(+0.20%) |
Jan 13, 2016 | 29.36 | 29.45 | 28.89 | 29.37 | 571,760 | +0.15(+0.51%) |
Jan 12, 2016 | 29.88 | 30.33 | 28.99 | 29.22 | 402,271 | -0.51(-1.71%) |
Jan 11, 2016 | 30.14 | 30.14 | 29.55 | 29.73 | 169,614 | -0.40(-1.32%) |
Jan 08, 2016 | 30.50 | 30.54 | 30.05 | 30.13 | 265,764 | -0.21(-0.69%) |
Jan 07, 2016 | 30.89 | 30.89 | 30.28 | 30.34 | 287,265 | -1.16(-3.67%) |
Jan 06, 2016 | 31.67 | 32.12 | 31.43 | 31.50 | 191,837 | -0.65(-2.02%) |
Jan 05, 2016 | 32.09 | 32.25 | 31.64 | 32.15 | 276,596 | +0.19(+0.59%) |
Jan 04, 2016 | 31.59 | 32.15 | 31.17 | 31.96 | 290,087 | -0.90(-2.73%) |
Dec 31, 2015 | 32.83 | 32.85 | 32.85 | 32.85 | 144,122 | -0.11(-0.33%) |
Dec 30, 2015 | 33.26 | 33.32 | 32.73 | 32.96 | 147,115 | -0.32(-0.96%) |
Dec 29, 2015 | 33.17 | 33.30 | 32.35 | 33.28 | 266,176 | +0.20(+0.60%) |
Dec 28, 2015 | 33.14 | 33.34 | 32.78 | 33.08 | 221,032 | -0.16(-0.48%) |
Dec 24, 2015 | 33.32 | 33.24 | 33.24 | 33.24 | 95,379 | -0.10(-0.30%) |
Dec 23, 2015 | 32.64 | 33.36 | 32.49 | 33.34 | 381,582 | +0.83(+2.55%) |
Dec 22, 2015 | 31.75 | 32.68 | 31.59 | 32.51 | 280,319 | +0.88(+2.77%) |
Dec 21, 2015 | 31.89 | 33.77 | 31.37 | 31.64 | 579,606 | +0.03(+0.09%) |
Dec 18, 2015 | 32.62 | 32.62 | 30.61 | 31.61 | 1,223,597 | -2.25(-6.65%) |
Dec 17, 2015 | 34.60 | 34.69 | 33.78 | 33.86 | 310,474 | -0.59(-1.71%) |
Dec 16, 2015 | 34.64 | 34.64 | 34.11 | 34.45 | 371,994 | -0.07(-0.20%) |
Dec 15, 2015 | 34.59 | 35.04 | 34.41 | 34.52 | 241,993 | +0.14(+0.41%) |
Dec 14, 2015 | 34.57 | 34.67 | 34.08 | 34.38 | 323,286 | -0.19(-0.55%) |
Dec 11, 2015 | 34.80 | 34.90 | 34.12 | 34.57 | 235,407 | -0.48(-1.37%) |
Dec 10, 2015 | 34.52 | 35.24 | 34.23 | 35.05 | 229,130 | +0.49(+1.41%) |
Dec 09, 2015 | 34.93 | 35.26 | 34.15 | 34.56 | 232,032 | -0.45(-1.28%) |
Dec 08, 2015 | 35.31 | 35.75 | 34.84 | 35.01 | 213,433 | -0.54(-1.51%) |
Dec 07, 2015 | 36.74 | 36.77 | 35.42 | 35.55 | 218,025 | -1.21(-3.28%) |
Dec 04, 2015 | 36.76 | 36.89 | 36.35 | 36.75 | 179,562 | -0.15(-0.41%) |
Dec 03, 2015 | 38.49 | 38.58 | 36.59 | 36.90 | 254,971 | -1.40(-3.64%) |
Dec 02, 2015 | 38.64 | 38.69 | 38.17 | 38.30 | 281,200 | -0.43(-1.11%) |
Dec 01, 2015 | 38.54 | 38.84 | 38.09 | 38.73 | 159,087 | +0.31(+0.80%) |
Nov 30, 2015 | 38.89 | 39.08 | 38.37 | 38.42 | 151,560 | -0.43(-1.10%) |
Nov 27, 2015 | 38.62 | 38.97 | 38.41 | 38.85 | 78,784 | +0.17(+0.44%) |
Nov 25, 2015 | 38.77 | 38.68 | 38.68 | 38.68 | 104,406 | -0.10(-0.26%) |
Nov 24, 2015 | 38.49 | 38.91 | 38.10 | 38.78 | 126,569 | +0.06(+0.15%) |
Nov 23, 2015 | 38.86 | 39.05 | 38.56 | 38.72 | 186,732 | -0.07(-0.18%) |
Nov 20, 2015 | 38.85 | 39.27 | 38.75 | 38.79 | 137,497 | +0.09(+0.23%) |
Nov 19, 2015 | 38.53 | 38.96 | 38.21 | 38.70 | 156,644 | +0.19(+0.49%) |
Nov 18, 2015 | 37.93 | 38.56 | 37.55 | 38.51 | 169,742 | +0.77(+2.03%) |
Nov 17, 2015 | 37.84 | 38.00 | 37.42 | 37.74 | 266,015 | +0.07(+0.19%) |
Nov 16, 2015 | 37.57 | 37.87 | 37.14 | 37.67 | 312,971 | +0.04(+0.11%) |
Nov 13, 2015 | 37.40 | 37.88 | 37.40 | 37.63 | 260,316 | +0.05(+0.13%) |
Nov 12, 2015 | 38.29 | 38.63 | 37.50 | 37.58 | 266,718 | -0.90(-2.33%) |
Nov 11, 2015 | 39.03 | 39.03 | 38.36 | 38.48 | 158,256 | -0.36(-0.92%) |
Nov 10, 2015 | 38.45 | 39.06 | 38.45 | 38.84 | 229,779 | +0.38(+0.99%) |
Nov 09, 2015 | 38.94 | 39.26 | 38.15 | 38.46 | 268,244 | -0.63(-1.61%) |
Nov 06, 2015 | 38.84 | 39.55 | 38.46 | 39.08 | 369,215 | +0.25(+0.64%) |
Nov 05, 2015 | 38.87 | 39.20 | 38.58 | 38.84 | 188,416 | +0.02(+0.05%) |
Nov 04, 2015 | 39.34 | 39.34 | 38.04 | 38.82 | 186,054 | -0.58(-1.47%) |
Nov 03, 2015 | 39.54 | 40.14 | 39.20 | 39.39 | 216,119 | -0.36(-0.90%) |