Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.19 | 31.19 | 30.92 | 30.93 | 47,417 | -0.26(-0.85%) |
Jan 28, 2016 | 31.24 | 31.35 | 31.20 | 31.20 | 43,617 | -0.01(-0.04%) |
Jan 27, 2016 | 31.27 | 31.27 | 31.17 | 31.21 | 52,386 | -0.06(-0.19%) |
Jan 26, 2016 | 31.32 | 31.32 | 31.18 | 31.27 | 65,506 | -0.05(-0.17%) |
Jan 25, 2016 | 31.35 | 31.42 | 31.28 | 31.32 | 76,457 | +0.02(+0.05%) |
Jan 22, 2016 | 31.32 | 31.38 | 31.28 | 31.31 | 62,353 | -0.17(-0.53%) |
Jan 21, 2016 | 31.54 | 31.54 | 31.41 | 31.47 | 39,654 | -0.03(-0.08%) |
Jan 20, 2016 | 31.65 | 31.66 | 31.50 | 31.50 | 44,708 | -0.06(-0.20%) |
Jan 19, 2016 | 31.46 | 31.59 | 31.46 | 31.57 | 45,433 | -0.06(-0.20%) |
Jan 15, 2016 | 31.63 | 31.63 | 31.63 | 31.63 | 41,286 | +0.05(+0.16%) |
Jan 14, 2016 | 31.51 | 31.59 | 31.49 | 31.58 | 25,467 | +0.18(+0.58%) |
Jan 13, 2016 | 31.49 | 31.50 | 31.38 | 31.40 | 22,344 | -0.15(-0.47%) |
Jan 12, 2016 | 31.62 | 31.64 | 31.45 | 31.55 | 26,465 | +0.03(+0.09%) |
Jan 11, 2016 | 31.58 | 31.58 | 31.46 | 31.52 | 29,434 | +0.20(+0.65%) |
Jan 08, 2016 | 31.40 | 31.43 | 31.28 | 31.31 | 40,125 | -0.12(-0.40%) |
Jan 07, 2016 | 31.27 | 31.53 | 31.27 | 31.44 | 29,376 | +0.07(+0.23%) |
Jan 06, 2016 | 31.31 | 31.40 | 31.31 | 31.37 | 36,766 | +0.02(+0.05%) |
Jan 05, 2016 | 31.39 | 31.42 | 31.30 | 31.35 | 22,207 | -0.10(-0.31%) |
Jan 04, 2016 | 31.22 | 31.45 | 31.22 | 31.45 | 73,199 | +0.17(+0.55%) |
Dec 31, 2015 | 31.26 | 31.28 | 31.28 | 31.28 | 144,969 | -0.01(-0.02%) |
Dec 30, 2015 | 31.00 | 31.40 | 31.00 | 31.28 | 95,720 | +0.02(+0.05%) |
Dec 29, 2015 | 31.16 | 31.28 | 31.16 | 31.27 | 25,242 | -0.02(-0.05%) |
Dec 28, 2015 | 31.53 | 31.53 | 31.21 | 31.28 | 16,828 | +0.00(+0.00%) |
Dec 24, 2015 | 31.36 | 31.28 | 31.28 | 31.28 | 7,749 | -0.09(-0.29%) |
Dec 23, 2015 | 31.49 | 31.51 | 31.33 | 31.37 | 56,528 | -0.02(-0.07%) |
Dec 22, 2015 | 31.34 | 31.46 | 31.33 | 31.40 | 32,272 | +0.09(+0.29%) |
Dec 21, 2015 | 31.28 | 31.39 | 31.28 | 31.31 | 22,772 | -0.14(-0.45%) |
Dec 18, 2015 | 31.58 | 31.59 | 31.34 | 31.45 | 58,305 | -0.28(-0.87%) |
Dec 17, 2015 | 32.33 | 32.33 | 31.70 | 31.73 | 79,114 | +0.11(+0.35%) |
Dec 16, 2015 | 31.53 | 31.88 | 31.52 | 31.61 | 110,575 | +0.03(+0.09%) |
Dec 15, 2015 | 31.54 | 31.63 | 31.49 | 31.58 | 27,501 | +0.21(+0.68%) |
Dec 14, 2015 | 31.31 | 31.41 | 31.25 | 31.37 | 48,639 | +0.14(+0.46%) |
Dec 11, 2015 | 31.25 | 31.31 | 31.16 | 31.22 | 16,462 | -0.06(-0.19%) |
Dec 10, 2015 | 31.36 | 31.37 | 31.28 | 31.28 | 9,319 | +0.00(+0.00%) |
Dec 09, 2015 | 31.29 | 31.41 | 31.27 | 31.28 | 15,007 | -0.16(-0.52%) |
Dec 08, 2015 | 31.47 | 31.52 | 31.40 | 31.45 | 32,096 | -0.04(-0.14%) |
Dec 07, 2015 | 31.39 | 31.54 | 31.39 | 31.49 | 10,769 | +0.24(+0.77%) |
Dec 04, 2015 | 31.36 | 31.37 | 31.25 | 31.25 | 28,943 | -0.10(-0.33%) |
Dec 03, 2015 | 31.55 | 31.61 | 31.26 | 31.36 | 57,798 | -0.21(-0.66%) |
Dec 02, 2015 | 31.53 | 31.68 | 31.52 | 31.57 | 35,446 | +0.19(+0.62%) |
Dec 01, 2015 | 31.51 | 31.51 | 31.35 | 31.37 | 578,239 | -0.19(-0.62%) |
Nov 30, 2015 | 31.52 | 31.60 | 31.50 | 31.57 | 158,201 | +0.05(+0.17%) |
Nov 27, 2015 | 31.97 | 31.97 | 30.70 | 31.52 | 12,956 | +0.07(+0.24%) |
Nov 25, 2015 | 31.49 | 31.44 | 31.44 | 31.44 | 28,993 | -0.03(-0.09%) |
Nov 24, 2015 | 31.56 | 32.33 | 31.44 | 31.47 | 48,107 | -0.03(-0.09%) |
Nov 23, 2015 | 31.56 | 31.61 | 31.45 | 31.50 | 20,406 | +0.02(+0.07%) |
Nov 20, 2015 | 31.47 | 31.55 | 31.39 | 31.48 | 25,899 | +0.09(+0.29%) |
Nov 19, 2015 | 31.37 | 31.43 | 31.31 | 31.39 | 28,606 | +0.03(+0.10%) |
Nov 18, 2015 | 31.25 | 31.41 | 31.25 | 31.36 | 30,976 | +0.04(+0.12%) |
Nov 17, 2015 | 31.41 | 31.41 | 31.31 | 31.32 | 13,739 | -0.05(-0.17%) |
Nov 16, 2015 | 31.35 | 31.43 | 31.34 | 31.37 | 53,262 | +0.15(+0.48%) |
Nov 13, 2015 | 31.22 | 31.37 | 31.22 | 31.22 | 48,977 | +0.06(+0.19%) |
Nov 12, 2015 | 31.28 | 31.28 | 31.16 | 31.16 | 115,228 | +0.01(+0.02%) |
Nov 11, 2015 | 31.21 | 31.24 | 31.16 | 31.16 | 51,415 | -0.08(-0.26%) |
Nov 10, 2015 | 31.17 | 31.34 | 31.14 | 31.24 | 50,473 | +0.09(+0.27%) |
Nov 09, 2015 | 31.00 | 31.17 | 31.00 | 31.15 | 36,274 | +0.14(+0.45%) |
Nov 06, 2015 | 31.06 | 31.08 | 31.00 | 31.02 | 31,151 | +0.00(+0.01%) |
Nov 05, 2015 | 31.05 | 31.05 | 30.99 | 31.01 | 40,813 | +0.07(+0.22%) |
Nov 04, 2015 | 30.90 | 31.02 | 30.90 | 30.94 | 241,202 | +0.04(+0.13%) |
Nov 03, 2015 | 30.99 | 30.99 | 30.89 | 30.90 | 33,954 | -0.06(-0.19%) |