Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.68 | 31.53 | 30.68 | 31.48 | 209,620 | +1.06(+3.49%) |
Jan 28, 2016 | 30.15 | 30.46 | 29.94 | 30.42 | 132,184 | +0.72(+2.44%) |
Jan 27, 2016 | 29.75 | 29.87 | 29.60 | 29.69 | 176,279 | +0.05(+0.16%) |
Jan 26, 2016 | 29.37 | 29.67 | 29.37 | 29.64 | 53,848 | +0.29(+0.99%) |
Jan 25, 2016 | 29.55 | 29.65 | 29.34 | 29.36 | 203,156 | -0.38(-1.27%) |
Jan 22, 2016 | 29.66 | 29.91 | 29.37 | 29.73 | 538,612 | +1.14(+3.98%) |
Jan 21, 2016 | 28.61 | 28.95 | 28.45 | 28.59 | 265,764 | +0.02(+0.07%) |
Jan 20, 2016 | 28.27 | 28.78 | 28.00 | 28.57 | 216,529 | -0.14(-0.47%) |
Jan 19, 2016 | 29.04 | 29.04 | 28.63 | 28.71 | 105,437 | +0.07(+0.24%) |
Jan 15, 2016 | 28.87 | 28.64 | 28.64 | 28.64 | 160,672 | -0.67(-2.27%) |
Jan 14, 2016 | 29.15 | 29.39 | 28.97 | 29.31 | 153,442 | +0.19(+0.66%) |
Jan 13, 2016 | 29.33 | 29.52 | 29.06 | 29.11 | 133,754 | +0.21(+0.73%) |
Jan 12, 2016 | 29.14 | 29.19 | 28.81 | 28.90 | 202,331 | -0.07(-0.23%) |
Jan 11, 2016 | 29.25 | 29.25 | 28.94 | 28.97 | 127,099 | -0.01(-0.03%) |
Jan 08, 2016 | 29.71 | 29.73 | 28.97 | 28.98 | 323,014 | -0.40(-1.35%) |
Jan 07, 2016 | 29.65 | 29.65 | 29.36 | 29.37 | 172,233 | -1.06(-3.49%) |
Jan 06, 2016 | 30.45 | 30.73 | 30.34 | 30.44 | 491,815 | -0.24(-0.79%) |
Jan 05, 2016 | 30.56 | 30.76 | 30.46 | 30.68 | 128,711 | +0.22(+0.73%) |
Jan 04, 2016 | 30.47 | 30.64 | 30.06 | 30.46 | 292,315 | -0.34(-1.10%) |
Dec 31, 2015 | 30.88 | 30.79 | 30.79 | 30.79 | 350,681 | -0.20(-0.65%) |
Dec 30, 2015 | 31.38 | 31.38 | 31.00 | 31.00 | 164,304 | -0.19(-0.62%) |
Dec 29, 2015 | 31.40 | 31.44 | 31.11 | 31.19 | 100,197 | +0.00(+0.00%) |
Dec 28, 2015 | 31.06 | 31.25 | 30.99 | 31.19 | 284,795 | -0.14(-0.43%) |
Dec 24, 2015 | 31.39 | 31.32 | 31.32 | 31.32 | 292,010 | -0.31(-0.98%) |
Dec 23, 2015 | 31.28 | 31.68 | 31.08 | 31.63 | 493,762 | +0.61(+1.96%) |
Dec 22, 2015 | 31.10 | 31.12 | 30.90 | 31.02 | 116,649 | -0.11(-0.34%) |
Dec 21, 2015 | 31.07 | 31.38 | 31.01 | 31.13 | 222,298 | +0.23(+0.73%) |
Dec 18, 2015 | 31.27 | 31.33 | 30.81 | 30.90 | 346,237 | -0.13(-0.43%) |
Dec 17, 2015 | 31.20 | 31.38 | 30.88 | 31.04 | 510,113 | +0.29(+0.94%) |
Dec 16, 2015 | 30.31 | 30.92 | 30.31 | 30.75 | 445,786 | +0.63(+2.11%) |
Dec 15, 2015 | 30.12 | 30.23 | 30.01 | 30.12 | 348,462 | +0.45(+1.52%) |
Dec 14, 2015 | 29.77 | 29.77 | 29.32 | 29.66 | 212,039 | -0.15(-0.52%) |
Dec 11, 2015 | 30.03 | 30.12 | 29.72 | 29.82 | 133,297 | -0.38(-1.27%) |
Dec 10, 2015 | 30.39 | 30.48 | 30.17 | 30.20 | 225,346 | -0.15(-0.51%) |
Dec 09, 2015 | 30.33 | 30.64 | 30.25 | 30.36 | 288,908 | +0.24(+0.80%) |
Dec 08, 2015 | 30.08 | 30.18 | 29.91 | 30.12 | 80,176 | -0.36(-1.17%) |
Dec 07, 2015 | 30.83 | 30.84 | 30.46 | 30.47 | 82,885 | -0.46(-1.49%) |
Dec 04, 2015 | 30.88 | 30.99 | 30.67 | 30.93 | 256,053 | +0.02(+0.06%) |
Dec 03, 2015 | 30.99 | 31.12 | 30.69 | 30.91 | 275,526 | +0.24(+0.78%) |
Dec 02, 2015 | 31.04 | 31.10 | 30.63 | 30.67 | 218,846 | -0.30(-0.96%) |
Dec 01, 2015 | 31.13 | 31.26 | 30.91 | 30.97 | 211,919 | -0.21(-0.68%) |
Nov 30, 2015 | 31.39 | 31.49 | 30.90 | 31.18 | 468,846 | -0.08(-0.25%) |
Nov 27, 2015 | 31.64 | 31.79 | 31.20 | 31.26 | 154,588 | -0.41(-1.31%) |
Nov 25, 2015 | 31.87 | 31.67 | 31.67 | 31.67 | 202,342 | -0.22(-0.69%) |
Nov 24, 2015 | 31.99 | 32.08 | 31.72 | 31.89 | 713,017 | +0.00(+0.00%) |
Nov 23, 2015 | 32.37 | 32.42 | 31.86 | 31.89 | 553,797 | -0.63(-1.95%) |
Nov 20, 2015 | 32.33 | 32.60 | 32.33 | 32.53 | 123,224 | +0.50(+1.56%) |
Nov 19, 2015 | 32.07 | 32.27 | 32.01 | 32.03 | 544,202 | +0.13(+0.42%) |
Nov 18, 2015 | 31.51 | 31.90 | 31.44 | 31.89 | 220,497 | +0.30(+0.94%) |
Nov 17, 2015 | 32.07 | 32.12 | 31.51 | 31.60 | 1,164,262 | -0.51(-1.59%) |
Nov 16, 2015 | 31.84 | 32.30 | 31.73 | 32.11 | 103,565 | +0.00(+0.00%) |
Nov 13, 2015 | 32.37 | 32.37 | 31.98 | 32.11 | 722,742 | -0.29(-0.89%) |
Nov 12, 2015 | 32.45 | 32.64 | 32.31 | 32.39 | 213,240 | -0.29(-0.88%) |
Nov 11, 2015 | 32.89 | 32.89 | 32.68 | 32.68 | 83,034 | +0.08(+0.24%) |
Nov 10, 2015 | 32.87 | 32.87 | 32.49 | 32.61 | 125,182 | -0.06(-0.18%) |
Nov 09, 2015 | 33.13 | 33.31 | 32.63 | 32.66 | 244,629 | -0.53(-1.59%) |
Nov 06, 2015 | 33.49 | 33.49 | 33.19 | 33.19 | 472,659 | -0.39(-1.17%) |
Nov 05, 2015 | 33.87 | 33.89 | 33.54 | 33.59 | 184,429 | -0.33(-0.96%) |
Nov 04, 2015 | 34.24 | 34.24 | 33.77 | 33.91 | 197,182 | -0.33(-0.95%) |
Nov 03, 2015 | 33.64 | 34.24 | 33.40 | 34.24 | 367,334 | +0.59(+1.74%) |