Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.36 | 31.89 | 31.29 | 31.84 | 10,830 | +0.57(+1.84%) |
Jan 28, 2016 | 31.11 | 31.34 | 31.11 | 31.27 | 21,140 | +0.09(+0.30%) |
Jan 27, 2016 | 31.20 | 31.55 | 31.00 | 31.17 | 11,755 | +0.23(+0.74%) |
Jan 26, 2016 | 30.39 | 31.08 | 30.39 | 30.94 | 20,773 | -0.01(-0.03%) |
Jan 25, 2016 | 31.63 | 31.63 | 30.95 | 30.95 | 24,876 | -0.47(-1.50%) |
Jan 22, 2016 | 31.02 | 31.49 | 31.02 | 31.42 | 20,169 | +1.35(+4.49%) |
Jan 21, 2016 | 29.94 | 30.20 | 29.81 | 30.07 | 38,755 | -0.46(-1.52%) |
Jan 20, 2016 | 30.51 | 30.66 | 30.11 | 30.54 | 37,106 | -1.15(-3.63%) |
Jan 19, 2016 | 31.61 | 31.95 | 31.52 | 31.68 | 16,628 | +0.23(+0.75%) |
Jan 15, 2016 | 31.45 | 31.45 | 31.45 | 0 | -0.37(-1.16%) | |
Jan 14, 2016 | 31.43 | 31.93 | 31.35 | 31.82 | 13,689 | +0.18(+0.57%) |
Jan 13, 2016 | 32.04 | 32.04 | 31.55 | 31.64 | 6,398 | -0.29(-0.89%) |
Jan 12, 2016 | 31.68 | 32.02 | 31.68 | 31.93 | 16,394 | -0.35(-1.07%) |
Jan 11, 2016 | 32.43 | 32.54 | 31.93 | 32.27 | 15,690 | -0.31(-0.95%) |
Jan 08, 2016 | 32.60 | 32.65 | 32.45 | 32.58 | 5,785 | -0.20(-0.61%) |
Jan 07, 2016 | 32.97 | 32.98 | 32.67 | 32.78 | 4,292 | -0.54(-1.62%) |
Jan 06, 2016 | 33.65 | 33.65 | 33.22 | 33.32 | 5,141 | -0.62(-1.81%) |
Jan 05, 2016 | 33.74 | 34.02 | 33.74 | 33.94 | 11,502 | +0.90(+2.71%) |
Jan 04, 2016 | 33.20 | 33.36 | 33.04 | 33.04 | 2,812 | -0.20(-0.62%) |
Dec 31, 2015 | 33.24 | 33.24 | 33.24 | 0 | -0.19(-0.56%) | |
Dec 30, 2015 | 33.46 | 33.55 | 33.42 | 33.43 | 7,268 | -0.65(-1.91%) |
Dec 29, 2015 | 34.01 | 34.19 | 33.95 | 34.09 | 19,002 | +0.61(+1.81%) |
Dec 28, 2015 | 33.47 | 33.65 | 33.42 | 33.48 | 6,521 | +0.11(+0.33%) |
Dec 24, 2015 | 33.37 | 33.37 | 33.37 | 0 | +0.67(+2.05%) | |
Dec 23, 2015 | 32.55 | 32.73 | 32.55 | 32.70 | 18,810 | +0.39(+1.21%) |
Dec 22, 2015 | 32.09 | 32.33 | 32.08 | 32.31 | 79,818 | -0.55(-1.67%) |
Dec 21, 2015 | 32.90 | 32.99 | 32.70 | 32.86 | 8,812 | +0.48(+1.48%) |
Dec 18, 2015 | 32.32 | 32.38 | 32.24 | 32.38 | 3,909 | -0.39(-1.19%) |
Dec 17, 2015 | 33.02 | 33.08 | 32.77 | 32.77 | 5,486 | -0.72(-2.15%) |
Dec 16, 2015 | 33.20 | 33.49 | 33.07 | 33.49 | 7,459 | +0.68(+2.07%) |
Dec 15, 2015 | 33.04 | 33.04 | 32.72 | 32.81 | 19,723 | +0.18(+0.55%) |
Dec 14, 2015 | 33.20 | 33.20 | 32.50 | 32.63 | 5,478 | -0.00(-0.02%) |
Dec 11, 2015 | 32.69 | 32.69 | 32.56 | 32.63 | 5,833 | -0.14(-0.41%) |
Dec 10, 2015 | 32.91 | 32.91 | 32.77 | 32.77 | 2,747 | +0.44(+1.36%) |
Dec 09, 2015 | 32.36 | 32.65 | 32.29 | 32.33 | 11,261 | -0.16(-0.49%) |
Dec 08, 2015 | 32.45 | 32.55 | 32.45 | 32.49 | 11,391 | -0.78(-2.34%) |
Dec 07, 2015 | 33.15 | 33.36 | 33.15 | 33.27 | 9,001 | -0.74(-2.18%) |
Dec 04, 2015 | 33.70 | 34.01 | 33.70 | 34.01 | 1,266 | +0.23(+0.68%) |
Dec 03, 2015 | 33.98 | 33.98 | 33.74 | 33.78 | 2,041 | -0.17(-0.50%) |
Dec 02, 2015 | 34.26 | 34.26 | 33.95 | 33.95 | 8,223 | -0.38(-1.11%) |
Dec 01, 2015 | 34.24 | 34.41 | 34.24 | 34.33 | 7,995 | +0.64(+1.90%) |
Nov 30, 2015 | 33.65 | 33.69 | 33.56 | 33.69 | 1,654 | -0.66(-1.92%) |
Nov 25, 2015 | 34.35 | 34.35 | 34.35 | 82 | +0.12(+0.35%) | |
Nov 24, 2015 | 34.06 | 34.28 | 34.00 | 34.23 | 9,073 | +0.25(+0.74%) |
Nov 23, 2015 | 34.06 | 34.06 | 33.97 | 33.98 | 1,871 | -0.15(-0.44%) |
Nov 20, 2015 | 34.20 | 34.20 | 34.12 | 34.13 | 4,056 | +0.14(+0.41%) |
Nov 19, 2015 | 34.04 | 34.04 | 33.99 | 33.99 | 3,048 | +0.34(+1.01%) |
Nov 18, 2015 | 33.29 | 33.65 | 33.29 | 33.65 | 28,749 | -0.11(-0.33%) |
Nov 17, 2015 | 33.75 | 33.91 | 33.70 | 33.76 | 21,282 | +0.25(+0.75%) |
Nov 16, 2015 | 33.25 | 33.51 | 33.25 | 33.51 | 3,619 | +0.42(+1.27%) |
Nov 13, 2015 | 33.14 | 33.17 | 33.06 | 33.09 | 3,245 | -0.46(-1.36%) |
Nov 12, 2015 | 33.58 | 33.60 | 33.52 | 33.55 | 7,590 | -0.18(-0.55%) |
Nov 11, 2015 | 33.92 | 33.92 | 33.55 | 33.73 | 237,275 | +0.51(+1.54%) |
Nov 10, 2015 | 32.89 | 33.47 | 32.89 | 33.22 | 5,525 | -0.48(-1.42%) |
Nov 09, 2015 | 33.73 | 33.73 | 33.52 | 33.70 | 5,197 | +0.65(+1.95%) |
Nov 06, 2015 | 33.19 | 33.19 | 32.96 | 33.05 | 5,262 | -0.31(-0.94%) |
Nov 05, 2015 | 33.90 | 34.06 | 33.30 | 33.37 | 101,978 | -2.55(-7.11%) |
Nov 04, 2015 | 36.44 | 36.44 | 35.92 | 35.92 | 2,047 | -0.34(-0.92%) |
Nov 03, 2015 | 36.23 | 36.34 | 36.06 | 36.26 | 3,128 | +0.03(+0.08%) |