Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.63 | 30.76 | 29.50 | 30.49 | 880,232 | +1.02(+3.46%) |
Jan 28, 2016 | 28.98 | 29.56 | 28.98 | 29.47 | 316,584 | +0.64(+2.22%) |
Jan 27, 2016 | 29.41 | 29.57 | 28.70 | 28.83 | 215,510 | -0.49(-1.67%) |
Jan 26, 2016 | 29.57 | 29.67 | 28.74 | 29.32 | 339,940 | -0.10(-0.34%) |
Jan 25, 2016 | 29.22 | 29.73 | 29.00 | 29.42 | 477,444 | +0.25(+0.86%) |
Jan 22, 2016 | 28.59 | 29.54 | 28.45 | 29.17 | 647,635 | +1.02(+3.62%) |
Jan 21, 2016 | 28.27 | 28.62 | 27.89 | 28.15 | 778,183 | -0.08(-0.28%) |
Jan 20, 2016 | 28.00 | 28.52 | 27.23 | 28.23 | 610,519 | -0.11(-0.39%) |
Jan 19, 2016 | 29.43 | 29.50 | 28.09 | 28.34 | 761,688 | -0.83(-2.85%) |
Jan 15, 2016 | 28.72 | 29.17 | 29.17 | 29.17 | 1,177,600 | -0.39(-1.32%) |
Jan 14, 2016 | 29.66 | 29.91 | 28.61 | 29.56 | 412,266 | +0.01(+0.03%) |
Jan 13, 2016 | 30.37 | 30.52 | 29.15 | 29.55 | 577,659 | -0.70(-2.31%) |
Jan 12, 2016 | 30.78 | 31.26 | 29.61 | 30.25 | 373,954 | -0.42(-1.37%) |
Jan 11, 2016 | 29.98 | 31.06 | 29.14 | 30.67 | 627,580 | +0.70(+2.34%) |
Jan 08, 2016 | 30.76 | 30.95 | 29.90 | 29.97 | 372,123 | -0.53(-1.74%) |
Jan 07, 2016 | 31.10 | 31.35 | 30.50 | 30.50 | 354,034 | -1.23(-3.88%) |
Jan 06, 2016 | 31.25 | 32.33 | 31.01 | 31.73 | 440,001 | +0.16(+0.51%) |
Jan 05, 2016 | 32.70 | 32.80 | 31.40 | 31.57 | 618,124 | -1.24(-3.78%) |
Jan 04, 2016 | 31.71 | 33.23 | 31.33 | 32.81 | 620,876 | +0.75(+2.34%) |
Dec 31, 2015 | 32.72 | 32.06 | 32.06 | 32.06 | 562,800 | -0.86(-2.61%) |
Dec 30, 2015 | 33.30 | 33.51 | 32.83 | 32.92 | 213,499 | -0.38(-1.14%) |
Dec 29, 2015 | 33.32 | 33.73 | 32.92 | 33.30 | 273,444 | +0.11(+0.33%) |
Dec 28, 2015 | 33.82 | 33.97 | 32.91 | 33.19 | 257,210 | -0.79(-2.32%) |
Dec 24, 2015 | 34.02 | 33.98 | 33.98 | 33.98 | 164,600 | -0.03(-0.09%) |
Dec 23, 2015 | 34.00 | 34.28 | 33.73 | 34.01 | 246,867 | +0.02(+0.06%) |
Dec 22, 2015 | 34.23 | 34.43 | 33.84 | 33.99 | 198,675 | +0.01(+0.03%) |
Dec 21, 2015 | 34.17 | 34.32 | 33.20 | 33.98 | 634,853 | -0.15(-0.44%) |
Dec 18, 2015 | 33.86 | 35.21 | 33.78 | 34.13 | 941,667 | +0.44(+1.31%) |
Dec 17, 2015 | 34.18 | 34.70 | 33.65 | 33.69 | 352,066 | -0.55(-1.61%) |
Dec 16, 2015 | 32.87 | 34.41 | 32.41 | 34.24 | 391,033 | +1.61(+4.93%) |
Dec 15, 2015 | 32.69 | 33.12 | 31.95 | 32.63 | 286,154 | +0.31(+0.96%) |
Dec 14, 2015 | 33.47 | 33.74 | 32.24 | 32.32 | 331,038 | -1.26(-3.75%) |
Dec 11, 2015 | 33.51 | 34.00 | 33.11 | 33.58 | 344,270 | -0.32(-0.94%) |
Dec 10, 2015 | 33.55 | 34.41 | 33.46 | 33.90 | 253,715 | +0.40(+1.19%) |
Dec 09, 2015 | 33.79 | 34.04 | 33.27 | 33.50 | 362,533 | -0.29(-0.86%) |
Dec 08, 2015 | 33.56 | 35.35 | 33.48 | 33.79 | 1,019,430 | -0.15(-0.44%) |
Dec 07, 2015 | 32.54 | 34.40 | 32.50 | 33.94 | 1,269,964 | +1.26(+3.86%) |
Dec 04, 2015 | 31.60 | 32.79 | 31.60 | 32.68 | 650,120 | +1.12(+3.55%) |
Dec 03, 2015 | 31.25 | 31.94 | 30.84 | 31.56 | 525,577 | +0.40(+1.28%) |
Dec 02, 2015 | 31.25 | 31.54 | 31.04 | 31.16 | 356,451 | -0.12(-0.38%) |
Dec 01, 2015 | 31.19 | 31.68 | 31.04 | 31.28 | 919,327 | +0.21(+0.68%) |
Nov 30, 2015 | 31.69 | 31.80 | 30.41 | 31.07 | 610,281 | -0.54(-1.71%) |
Nov 27, 2015 | 31.10 | 32.14 | 31.03 | 31.61 | 286,329 | +0.62(+2.00%) |
Nov 25, 2015 | 31.26 | 30.99 | 30.99 | 30.99 | 778,300 | -0.24(-0.77%) |
Nov 24, 2015 | 31.91 | 32.14 | 30.94 | 31.23 | 335,571 | -0.94(-2.92%) |
Nov 23, 2015 | 32.69 | 32.95 | 31.86 | 32.17 | 467,722 | -0.52(-1.59%) |
Nov 20, 2015 | 32.36 | 33.02 | 32.26 | 32.69 | 580,342 | +0.40(+1.24%) |
Nov 19, 2015 | 31.96 | 32.42 | 31.91 | 32.29 | 481,382 | +0.34(+1.06%) |
Nov 18, 2015 | 31.94 | 32.21 | 31.73 | 31.95 | 308,106 | +0.13(+0.41%) |
Nov 17, 2015 | 31.31 | 32.26 | 30.12 | 31.82 | 492,239 | +0.00(+0.00%) |
Nov 16, 2015 | 31.51 | 32.46 | 31.33 | 31.82 | 518,268 | +0.50(+1.60%) |
Nov 13, 2015 | 32.83 | 33.25 | 31.04 | 31.32 | 1,039,115 | -1.61(-4.89%) |
Nov 12, 2015 | 31.90 | 33.42 | 31.90 | 32.93 | 625,658 | +0.87(+2.71%) |
Nov 11, 2015 | 32.21 | 32.50 | 31.37 | 32.06 | 382,729 | -0.15(-0.47%) |
Nov 10, 2015 | 31.05 | 32.40 | 31.05 | 32.21 | 499,617 | +1.00(+3.20%) |
Nov 09, 2015 | 30.56 | 31.85 | 30.34 | 31.21 | 558,190 | +0.67(+2.19%) |
Nov 06, 2015 | 31.37 | 32.83 | 30.08 | 30.54 | 1,791,765 | -1.87(-5.77%) |
Nov 05, 2015 | 29.75 | 32.86 | 29.10 | 32.41 | 3,590,656 | +4.98(+18.16%) |
Nov 04, 2015 | 27.61 | 28.24 | 27.22 | 27.43 | 814,155 | -0.04(-0.15%) |
Nov 03, 2015 | 27.44 | 27.70 | 27.42 | 27.47 | 285,866 | -0.12(-0.43%) |