Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.55 | 33.21 | 32.55 | 33.17 | 116,499 | +0.81(+2.50%) |
Jan 28, 2016 | 32.18 | 32.55 | 32.02 | 32.36 | 93,427 | +0.47(+1.48%) |
Jan 27, 2016 | 32.04 | 32.21 | 31.65 | 31.89 | 80,648 | -0.31(-0.96%) |
Jan 26, 2016 | 31.81 | 32.60 | 31.72 | 32.20 | 136,277 | +0.54(+1.70%) |
Jan 25, 2016 | 31.19 | 31.82 | 31.01 | 31.66 | 166,730 | +0.26(+0.83%) |
Jan 22, 2016 | 31.41 | 31.71 | 31.09 | 31.40 | 217,135 | +0.29(+0.93%) |
Jan 21, 2016 | 31.66 | 31.66 | 30.81 | 31.11 | 218,505 | -0.52(-1.64%) |
Jan 20, 2016 | 30.77 | 31.88 | 30.35 | 31.63 | 382,025 | +0.53(+1.70%) |
Jan 19, 2016 | 31.76 | 31.85 | 30.86 | 31.10 | 131,548 | -0.45(-1.44%) |
Jan 15, 2016 | 31.21 | 31.55 | 31.55 | 31.55 | 99,123 | -0.41(-1.30%) |
Jan 14, 2016 | 31.76 | 32.30 | 31.29 | 31.97 | 60,925 | +0.42(+1.34%) |
Jan 13, 2016 | 31.81 | 32.27 | 31.44 | 31.54 | 91,428 | -0.27(-0.85%) |
Jan 12, 2016 | 31.92 | 31.95 | 31.28 | 31.81 | 240,303 | +0.17(+0.55%) |
Jan 11, 2016 | 31.67 | 31.89 | 31.25 | 31.64 | 132,706 | +0.05(+0.15%) |
Jan 08, 2016 | 32.53 | 32.58 | 31.50 | 31.59 | 114,258 | -0.77(-2.38%) |
Jan 07, 2016 | 32.73 | 32.95 | 32.25 | 32.36 | 113,084 | -0.94(-2.83%) |
Jan 06, 2016 | 33.27 | 33.60 | 33.13 | 33.31 | 121,592 | -0.40(-1.17%) |
Jan 05, 2016 | 34.03 | 34.22 | 33.64 | 33.70 | 175,725 | -0.20(-0.60%) |
Jan 04, 2016 | 34.40 | 34.40 | 33.80 | 33.90 | 138,827 | -0.92(-2.63%) |
Dec 31, 2015 | 35.35 | 34.82 | 34.82 | 34.82 | 127,043 | -0.72(-2.03%) |
Dec 30, 2015 | 35.97 | 35.97 | 35.47 | 35.54 | 60,673 | -0.41(-1.15%) |
Dec 29, 2015 | 35.79 | 36.10 | 35.51 | 35.96 | 98,155 | +0.33(+0.92%) |
Dec 28, 2015 | 35.67 | 35.84 | 35.31 | 35.63 | 63,306 | -0.15(-0.43%) |
Dec 24, 2015 | 35.82 | 35.78 | 35.78 | 35.78 | 98,087 | +0.01(+0.03%) |
Dec 23, 2015 | 35.73 | 35.87 | 35.60 | 35.77 | 77,689 | +0.18(+0.51%) |
Dec 22, 2015 | 35.36 | 35.59 | 34.95 | 35.59 | 220,939 | +0.32(+0.90%) |
Dec 21, 2015 | 35.24 | 35.86 | 34.95 | 35.27 | 112,282 | +0.24(+0.69%) |
Dec 18, 2015 | 35.63 | 35.81 | 34.83 | 35.03 | 269,133 | -0.81(-2.25%) |
Dec 17, 2015 | 36.17 | 36.40 | 35.84 | 35.84 | 100,757 | -0.38(-1.06%) |
Dec 16, 2015 | 36.46 | 36.63 | 36.04 | 36.23 | 206,801 | -0.08(-0.21%) |
Dec 15, 2015 | 36.58 | 36.80 | 36.05 | 36.30 | 144,996 | -0.05(-0.13%) |
Dec 14, 2015 | 36.45 | 36.51 | 35.88 | 36.35 | 142,274 | -0.03(-0.08%) |
Dec 11, 2015 | 36.20 | 36.82 | 36.20 | 36.38 | 82,566 | -0.41(-1.12%) |
Dec 10, 2015 | 36.66 | 37.11 | 36.64 | 36.79 | 97,776 | +0.08(+0.21%) |
Dec 09, 2015 | 36.89 | 37.08 | 36.32 | 36.72 | 106,711 | -0.34(-0.91%) |
Dec 08, 2015 | 36.97 | 37.48 | 36.85 | 37.05 | 84,077 | -0.31(-0.82%) |
Dec 07, 2015 | 37.77 | 37.87 | 37.27 | 37.36 | 108,248 | -0.45(-1.19%) |
Dec 04, 2015 | 37.24 | 38.03 | 37.16 | 37.81 | 86,242 | +0.55(+1.47%) |
Dec 03, 2015 | 37.94 | 38.32 | 37.11 | 37.26 | 93,312 | -0.48(-1.27%) |
Dec 02, 2015 | 37.70 | 38.15 | 37.40 | 37.74 | 72,552 | -0.04(-0.10%) |
Dec 01, 2015 | 37.75 | 38.12 | 37.53 | 37.78 | 105,716 | +0.07(+0.18%) |
Nov 30, 2015 | 38.10 | 38.34 | 37.68 | 37.72 | 79,221 | -0.34(-0.88%) |
Nov 27, 2015 | 38.08 | 38.44 | 37.91 | 38.05 | 21,869 | -0.09(-0.23%) |
Nov 25, 2015 | 37.57 | 38.14 | 38.14 | 38.14 | 53,464 | +0.54(+1.43%) |
Nov 24, 2015 | 37.17 | 37.69 | 37.04 | 37.60 | 89,807 | +0.30(+0.80%) |
Nov 23, 2015 | 37.01 | 37.48 | 37.01 | 37.30 | 196,206 | +0.34(+0.91%) |
Nov 20, 2015 | 36.77 | 37.21 | 36.61 | 36.97 | 109,595 | +0.31(+0.84%) |
Nov 19, 2015 | 36.09 | 36.76 | 35.74 | 36.66 | 120,814 | +0.55(+1.52%) |
Nov 18, 2015 | 35.95 | 36.26 | 35.62 | 36.11 | 254,488 | +0.36(+0.99%) |
Nov 17, 2015 | 36.05 | 36.09 | 35.70 | 35.75 | 177,530 | -0.16(-0.46%) |
Nov 16, 2015 | 34.38 | 36.08 | 34.38 | 35.92 | 368,346 | +1.44(+4.18%) |
Nov 13, 2015 | 32.68 | 35.90 | 32.32 | 34.48 | 275,388 | +1.13(+3.40%) |
Nov 12, 2015 | 34.06 | 34.34 | 32.88 | 33.34 | 188,667 | -1.03(-2.99%) |
Nov 11, 2015 | 34.51 | 34.71 | 34.24 | 34.37 | 143,326 | -0.12(-0.36%) |
Nov 10, 2015 | 34.74 | 34.99 | 34.40 | 34.49 | 193,651 | -0.31(-0.88%) |
Nov 09, 2015 | 35.07 | 35.23 | 34.55 | 34.80 | 102,017 | -0.27(-0.77%) |
Nov 06, 2015 | 35.39 | 35.66 | 34.68 | 35.07 | 318,648 | -0.48(-1.35%) |
Nov 05, 2015 | 36.02 | 36.16 | 35.47 | 35.55 | 150,367 | -0.40(-1.12%) |
Nov 04, 2015 | 36.24 | 36.44 | 35.87 | 35.96 | 105,003 | -0.19(-0.53%) |
Nov 03, 2015 | 36.29 | 36.62 | 35.99 | 36.15 | 284,960 | -0.24(-0.66%) |