Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.33 | 30.07 | 29.04 | 30.07 | 539,206 | +1.06(+3.66%) |
Jan 28, 2016 | 28.84 | 29.40 | 28.71 | 29.01 | 323,247 | +0.55(+1.94%) |
Jan 27, 2016 | 28.20 | 28.94 | 27.96 | 28.46 | 295,569 | +0.25(+0.88%) |
Jan 26, 2016 | 27.76 | 28.34 | 27.71 | 28.21 | 307,521 | +0.67(+2.44%) |
Jan 25, 2016 | 28.22 | 28.22 | 27.38 | 27.54 | 319,676 | -0.81(-2.85%) |
Jan 22, 2016 | 28.47 | 28.47 | 27.96 | 28.34 | 371,128 | +0.34(+1.23%) |
Jan 21, 2016 | 28.64 | 28.86 | 27.98 | 28.00 | 406,266 | -0.88(-3.04%) |
Jan 20, 2016 | 28.45 | 29.14 | 28.07 | 28.88 | 414,727 | +0.02(+0.06%) |
Jan 19, 2016 | 29.25 | 29.47 | 28.73 | 28.86 | 262,648 | -0.08(-0.28%) |
Jan 15, 2016 | 28.44 | 28.94 | 28.94 | 28.94 | 329,337 | -0.34(-1.17%) |
Jan 14, 2016 | 29.12 | 29.57 | 28.67 | 29.29 | 276,604 | +0.38(+1.33%) |
Jan 13, 2016 | 30.21 | 30.48 | 28.86 | 28.90 | 328,498 | -1.31(-4.34%) |
Jan 12, 2016 | 30.42 | 30.42 | 29.73 | 30.21 | 247,280 | +0.10(+0.34%) |
Jan 11, 2016 | 30.05 | 30.48 | 29.95 | 30.11 | 244,946 | +0.23(+0.78%) |
Jan 08, 2016 | 30.39 | 30.68 | 29.85 | 29.88 | 315,878 | -0.32(-1.06%) |
Jan 07, 2016 | 30.49 | 30.88 | 30.18 | 30.20 | 281,591 | -0.93(-2.98%) |
Jan 06, 2016 | 30.75 | 31.23 | 30.59 | 31.12 | 210,157 | -0.09(-0.28%) |
Jan 05, 2016 | 30.98 | 31.36 | 30.88 | 31.21 | 258,378 | +0.34(+1.11%) |
Jan 04, 2016 | 31.91 | 31.40 | 30.66 | 30.87 | 333,484 | -1.04(-3.25%) |
Dec 31, 2015 | 32.22 | 31.91 | 31.91 | 31.91 | 189,766 | -0.50(-1.55%) |
Dec 30, 2015 | 32.76 | 32.76 | 32.37 | 32.41 | 109,183 | -0.33(-1.00%) |
Dec 29, 2015 | 32.47 | 32.78 | 32.34 | 32.74 | 110,274 | +0.41(+1.26%) |
Dec 28, 2015 | 32.16 | 32.39 | 31.80 | 32.33 | 120,624 | +0.02(+0.07%) |
Dec 24, 2015 | 32.07 | 32.31 | 32.31 | 32.31 | 124,925 | +0.15(+0.47%) |
Dec 23, 2015 | 32.31 | 32.44 | 32.02 | 32.15 | 163,797 | +0.02(+0.07%) |
Dec 22, 2015 | 32.19 | 32.19 | 31.52 | 32.13 | 232,420 | +0.05(+0.15%) |
Dec 21, 2015 | 31.96 | 32.52 | 31.72 | 32.08 | 430,578 | +0.21(+0.65%) |
Dec 18, 2015 | 31.97 | 32.09 | 31.44 | 31.88 | 2,785,343 | -0.36(-1.12%) |
Dec 17, 2015 | 32.68 | 32.87 | 31.98 | 32.23 | 357,553 | -0.46(-1.42%) |
Dec 16, 2015 | 33.05 | 33.05 | 31.98 | 32.70 | 374,562 | -0.02(-0.07%) |
Dec 15, 2015 | 31.94 | 32.95 | 31.68 | 32.72 | 633,904 | +1.15(+3.64%) |
Dec 14, 2015 | 31.00 | 32.30 | 30.67 | 31.57 | 637,034 | +0.42(+1.36%) |
Dec 11, 2015 | 31.51 | 32.15 | 30.79 | 31.15 | 554,473 | -1.14(-3.54%) |
Dec 10, 2015 | 32.29 | 32.43 | 31.69 | 32.29 | 564,950 | -0.10(-0.32%) |
Dec 09, 2015 | 32.70 | 33.30 | 32.27 | 32.39 | 302,999 | -0.36(-1.11%) |
Dec 08, 2015 | 33.13 | 33.38 | 32.60 | 32.76 | 274,666 | -0.54(-1.62%) |
Dec 07, 2015 | 33.99 | 34.25 | 33.02 | 33.30 | 386,187 | -0.78(-2.30%) |
Dec 04, 2015 | 33.47 | 34.11 | 33.15 | 34.08 | 505,899 | +0.67(+1.99%) |
Dec 03, 2015 | 34.08 | 34.34 | 33.39 | 33.42 | 370,287 | -0.42(-1.24%) |
Dec 02, 2015 | 34.11 | 34.26 | 33.77 | 33.84 | 249,608 | -0.25(-0.72%) |
Dec 01, 2015 | 34.19 | 34.95 | 34.05 | 34.08 | 265,461 | -0.11(-0.32%) |
Nov 30, 2015 | 34.04 | 34.38 | 33.86 | 34.19 | 165,873 | +0.20(+0.58%) |
Nov 27, 2015 | 33.69 | 34.05 | 33.51 | 34.00 | 73,567 | +0.30(+0.89%) |
Nov 25, 2015 | 33.66 | 33.69 | 33.69 | 33.69 | 120,838 | -0.01(-0.02%) |
Nov 24, 2015 | 33.30 | 33.71 | 33.09 | 33.70 | 160,158 | +0.14(+0.43%) |
Nov 23, 2015 | 33.48 | 33.71 | 33.23 | 33.56 | 208,660 | +0.07(+0.21%) |
Nov 20, 2015 | 33.49 | 33.72 | 33.17 | 33.49 | 189,276 | +0.23(+0.69%) |
Nov 19, 2015 | 33.35 | 33.60 | 33.15 | 33.26 | 122,918 | -0.22(-0.66%) |
Nov 18, 2015 | 32.97 | 33.61 | 32.83 | 33.48 | 252,306 | +0.57(+1.73%) |
Nov 17, 2015 | 32.86 | 33.23 | 32.46 | 32.91 | 213,431 | +0.21(+0.63%) |
Nov 16, 2015 | 32.35 | 32.72 | 32.11 | 32.70 | 313,569 | +0.29(+0.91%) |
Nov 13, 2015 | 32.64 | 33.12 | 32.27 | 32.41 | 125,156 | -0.47(-1.42%) |
Nov 12, 2015 | 33.24 | 33.34 | 32.81 | 32.88 | 83,334 | -0.58(-1.73%) |
Nov 11, 2015 | 33.88 | 34.26 | 33.32 | 33.46 | 105,235 | -0.24(-0.71%) |
Nov 10, 2015 | 33.49 | 34.00 | 33.38 | 33.69 | 147,906 | +0.05(+0.14%) |
Nov 09, 2015 | 33.98 | 34.15 | 33.40 | 33.65 | 167,715 | -0.33(-0.98%) |
Nov 06, 2015 | 33.63 | 34.51 | 33.30 | 33.98 | 218,319 | +0.77(+2.32%) |
Nov 05, 2015 | 32.78 | 33.41 | 32.78 | 33.21 | 200,804 | +0.45(+1.38%) |
Nov 04, 2015 | 32.85 | 32.91 | 32.45 | 32.76 | 207,705 | -0.10(-0.29%) |
Nov 03, 2015 | 32.36 | 32.85 | 32.03 | 32.85 | 250,977 | +0.52(+1.59%) |