Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.93 | 29.21 | 28.48 | 29.20 | 1,248,396 | +0.48(+1.65%) |
Jan 28, 2016 | 28.89 | 29.26 | 28.68 | 28.73 | 784,653 | +0.31(+1.10%) |
Jan 27, 2016 | 28.07 | 29.12 | 28.01 | 28.41 | 740,311 | +0.25(+0.89%) |
Jan 26, 2016 | 27.73 | 28.33 | 27.62 | 28.16 | 1,055,049 | +0.59(+2.15%) |
Jan 25, 2016 | 28.66 | 28.81 | 27.47 | 27.57 | 1,478,604 | -1.38(-4.77%) |
Jan 22, 2016 | 28.50 | 30.38 | 28.50 | 28.95 | 1,376,310 | +0.86(+3.06%) |
Jan 21, 2016 | 28.44 | 28.90 | 28.02 | 28.09 | 1,401,484 | -0.33(-1.17%) |
Jan 20, 2016 | 27.93 | 28.77 | 27.34 | 28.42 | 1,092,469 | -0.04(-0.16%) |
Jan 19, 2016 | 29.44 | 29.56 | 28.19 | 28.47 | 960,523 | -0.54(-1.85%) |
Jan 15, 2016 | 28.44 | 29.01 | 29.01 | 29.01 | 1,824,353 | -0.58(-1.97%) |
Jan 14, 2016 | 28.91 | 29.79 | 28.62 | 29.59 | 1,620,399 | +0.75(+2.61%) |
Jan 13, 2016 | 29.49 | 29.75 | 28.58 | 28.84 | 1,236,010 | -0.65(-2.22%) |
Jan 12, 2016 | 29.55 | 29.70 | 29.06 | 29.49 | 791,980 | +0.19(+0.64%) |
Jan 11, 2016 | 29.42 | 29.94 | 29.02 | 29.30 | 942,831 | -0.05(-0.18%) |
Jan 08, 2016 | 30.58 | 30.58 | 29.34 | 29.36 | 830,056 | -0.82(-2.70%) |
Jan 07, 2016 | 30.62 | 30.90 | 30.16 | 30.17 | 1,087,083 | -1.07(-3.41%) |
Jan 06, 2016 | 30.92 | 31.44 | 30.74 | 31.24 | 1,081,071 | -0.27(-0.85%) |
Jan 05, 2016 | 31.51 | 31.74 | 31.31 | 31.51 | 863,059 | +0.02(+0.06%) |
Jan 04, 2016 | 30.99 | 31.71 | 30.90 | 31.49 | 1,566,921 | -0.65(-2.04%) |
Dec 31, 2015 | 32.29 | 32.14 | 32.14 | 32.14 | 1,134,907 | -0.24(-0.75%) |
Dec 30, 2015 | 33.00 | 33.00 | 32.38 | 32.39 | 478,215 | -0.67(-2.03%) |
Dec 29, 2015 | 32.86 | 33.13 | 32.63 | 33.06 | 346,605 | +0.44(+1.35%) |
Dec 28, 2015 | 32.54 | 32.74 | 32.15 | 32.62 | 282,513 | -0.08(-0.25%) |
Dec 24, 2015 | 32.52 | 32.70 | 32.70 | 32.70 | 249,672 | +0.24(+0.75%) |
Dec 23, 2015 | 32.19 | 32.53 | 31.93 | 32.46 | 370,488 | +0.45(+1.40%) |
Dec 22, 2015 | 32.31 | 32.49 | 31.63 | 32.01 | 462,212 | -0.16(-0.50%) |
Dec 21, 2015 | 32.12 | 32.39 | 31.71 | 32.17 | 558,957 | +0.22(+0.67%) |
Dec 18, 2015 | 31.84 | 32.12 | 31.55 | 31.96 | 2,909,781 | -0.43(-1.33%) |
Dec 17, 2015 | 33.08 | 33.17 | 32.32 | 32.39 | 628,122 | -0.69(-2.09%) |
Dec 16, 2015 | 33.28 | 33.28 | 32.38 | 33.08 | 803,482 | +0.15(+0.46%) |
Dec 15, 2015 | 32.65 | 33.28 | 32.48 | 32.92 | 654,379 | +0.73(+2.26%) |
Dec 14, 2015 | 32.36 | 32.36 | 31.64 | 32.20 | 1,210,446 | +0.13(+0.39%) |
Dec 11, 2015 | 32.24 | 32.69 | 31.78 | 32.07 | 936,880 | -0.71(-2.16%) |
Dec 10, 2015 | 32.60 | 32.93 | 32.28 | 32.78 | 721,228 | +0.18(+0.55%) |
Dec 09, 2015 | 33.19 | 33.50 | 32.33 | 32.60 | 627,068 | -0.59(-1.78%) |
Dec 08, 2015 | 33.59 | 33.71 | 33.09 | 33.19 | 586,077 | -0.78(-2.30%) |
Dec 07, 2015 | 34.24 | 34.31 | 33.56 | 33.97 | 714,498 | -0.36(-1.04%) |
Dec 04, 2015 | 33.70 | 34.43 | 33.50 | 34.33 | 494,686 | +0.71(+2.11%) |
Dec 03, 2015 | 34.32 | 34.54 | 33.55 | 33.62 | 587,042 | -0.48(-1.39%) |
Dec 02, 2015 | 34.73 | 34.88 | 34.03 | 34.10 | 900,261 | -0.59(-1.71%) |
Dec 01, 2015 | 34.95 | 35.05 | 34.49 | 34.69 | 800,333 | -0.08(-0.23%) |
Nov 30, 2015 | 34.63 | 34.95 | 34.31 | 34.77 | 653,106 | +0.23(+0.67%) |
Nov 27, 2015 | 34.71 | 34.73 | 34.22 | 34.54 | 253,483 | -0.22(-0.64%) |
Nov 25, 2015 | 34.70 | 34.76 | 34.76 | 34.76 | 726,595 | +0.13(+0.39%) |
Nov 24, 2015 | 34.12 | 34.69 | 33.93 | 34.63 | 420,550 | +0.28(+0.81%) |
Nov 23, 2015 | 34.35 | 34.63 | 34.24 | 34.35 | 542,170 | +0.00(+0.00%) |
Nov 20, 2015 | 34.53 | 34.66 | 34.19 | 34.35 | 574,457 | +0.05(+0.16%) |
Nov 19, 2015 | 34.32 | 34.32 | 34.03 | 34.30 | 447,119 | -0.04(-0.13%) |
Nov 18, 2015 | 34.09 | 34.35 | 33.44 | 34.34 | 686,704 | +0.39(+1.16%) |
Nov 17, 2015 | 33.84 | 34.30 | 33.57 | 33.95 | 927,491 | +0.35(+1.04%) |
Nov 16, 2015 | 33.05 | 33.60 | 32.74 | 33.60 | 767,544 | +0.42(+1.27%) |
Nov 13, 2015 | 33.50 | 33.71 | 32.91 | 33.17 | 777,984 | -0.42(-1.25%) |
Nov 12, 2015 | 34.12 | 34.28 | 33.57 | 33.60 | 465,717 | -0.80(-2.32%) |
Nov 11, 2015 | 34.96 | 35.06 | 34.28 | 34.39 | 496,380 | -0.28(-0.80%) |
Nov 10, 2015 | 34.40 | 34.73 | 34.20 | 34.67 | 1,031,720 | +0.17(+0.49%) |
Nov 09, 2015 | 34.78 | 34.78 | 34.29 | 34.50 | 1,197,166 | +0.18(+0.52%) |
Nov 06, 2015 | 33.63 | 34.71 | 33.60 | 34.32 | 1,255,565 | +1.08(+3.26%) |
Nov 05, 2015 | 32.76 | 33.37 | 32.74 | 33.24 | 759,761 | +0.53(+1.62%) |
Nov 04, 2015 | 32.75 | 33.05 | 32.51 | 32.71 | 795,353 | +0.09(+0.27%) |
Nov 03, 2015 | 32.49 | 32.71 | 32.26 | 32.62 | 630,100 | +0.05(+0.17%) |