Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.97 | 32.38 | 30.86 | 32.23 | 361,443 | +1.44(+4.66%) |
Jan 28, 2016 | 30.51 | 30.96 | 29.77 | 30.79 | 309,087 | +0.63(+2.10%) |
Jan 27, 2016 | 31.37 | 31.66 | 30.07 | 30.16 | 354,973 | -1.50(-4.74%) |
Jan 26, 2016 | 30.84 | 31.67 | 30.50 | 31.66 | 375,462 | +0.70(+2.26%) |
Jan 25, 2016 | 31.16 | 31.75 | 29.95 | 30.96 | 475,197 | -0.41(-1.29%) |
Jan 22, 2016 | 30.88 | 31.64 | 30.75 | 31.37 | 280,629 | +1.06(+3.49%) |
Jan 21, 2016 | 30.79 | 31.60 | 30.11 | 30.31 | 520,087 | +0.25(+0.85%) |
Jan 20, 2016 | 27.77 | 31.04 | 27.17 | 30.06 | 699,628 | +1.79(+6.35%) |
Jan 19, 2016 | 29.30 | 29.66 | 27.58 | 28.26 | 348,879 | -0.63(-2.19%) |
Jan 15, 2016 | 28.01 | 28.89 | 28.89 | 28.89 | 567,461 | +0.02(+0.07%) |
Jan 14, 2016 | 28.31 | 29.32 | 27.89 | 28.88 | 275,458 | +0.88(+3.14%) |
Jan 13, 2016 | 29.51 | 29.66 | 27.61 | 28.00 | 463,936 | -1.31(-4.48%) |
Jan 12, 2016 | 28.67 | 29.39 | 28.41 | 29.31 | 502,381 | +1.06(+3.74%) |
Jan 11, 2016 | 28.09 | 28.54 | 27.78 | 28.25 | 309,918 | +0.53(+1.91%) |
Jan 08, 2016 | 26.94 | 27.87 | 26.71 | 27.72 | 531,866 | +0.24(+0.86%) |
Jan 07, 2016 | 28.00 | 28.33 | 27.27 | 27.49 | 460,277 | -1.15(-4.02%) |
Jan 06, 2016 | 28.26 | 28.74 | 27.88 | 28.64 | 402,096 | -0.28(-0.98%) |
Jan 05, 2016 | 29.68 | 29.87 | 28.76 | 28.92 | 272,669 | -0.65(-2.20%) |
Jan 04, 2016 | 30.28 | 30.46 | 29.48 | 29.57 | 380,088 | -1.40(-4.51%) |
Dec 31, 2015 | 31.45 | 30.97 | 30.97 | 30.97 | 420,620 | -0.66(-2.09%) |
Dec 30, 2015 | 32.10 | 32.80 | 31.57 | 31.63 | 336,006 | -0.54(-1.67%) |
Dec 29, 2015 | 31.62 | 32.32 | 31.62 | 32.17 | 130,571 | +0.71(+2.25%) |
Dec 28, 2015 | 31.96 | 32.00 | 31.14 | 31.46 | 138,924 | -0.55(-1.71%) |
Dec 24, 2015 | 31.80 | 32.01 | 32.01 | 32.01 | 143,559 | +0.34(+1.07%) |
Dec 23, 2015 | 31.71 | 32.04 | 31.42 | 31.67 | 233,699 | +0.06(+0.18%) |
Dec 22, 2015 | 30.83 | 31.68 | 30.82 | 31.61 | 212,274 | +0.79(+2.57%) |
Dec 21, 2015 | 30.83 | 30.91 | 30.04 | 30.82 | 387,675 | +0.13(+0.43%) |
Dec 18, 2015 | 31.09 | 31.74 | 30.52 | 30.69 | 886,805 | -0.73(-2.32%) |
Dec 17, 2015 | 30.61 | 31.86 | 30.51 | 31.42 | 354,452 | +0.86(+2.81%) |
Dec 16, 2015 | 30.54 | 30.66 | 29.88 | 30.56 | 257,084 | +0.11(+0.37%) |
Dec 15, 2015 | 30.67 | 30.92 | 30.21 | 30.44 | 349,460 | +0.10(+0.34%) |
Dec 14, 2015 | 30.64 | 31.12 | 29.62 | 30.34 | 512,022 | -0.23(-0.74%) |
Dec 11, 2015 | 30.33 | 31.67 | 30.15 | 30.57 | 341,869 | -0.39(-1.25%) |
Dec 10, 2015 | 31.71 | 32.04 | 30.61 | 30.95 | 597,447 | -0.76(-2.38%) |
Dec 09, 2015 | 32.56 | 33.13 | 31.70 | 31.71 | 558,833 | -0.86(-2.64%) |
Dec 08, 2015 | 32.46 | 33.42 | 31.71 | 32.57 | 403,862 | -0.39(-1.18%) |
Dec 07, 2015 | 34.58 | 34.73 | 32.94 | 32.96 | 825,389 | -1.73(-4.98%) |
Dec 04, 2015 | 34.43 | 35.13 | 34.33 | 34.68 | 358,610 | +0.15(+0.44%) |
Dec 03, 2015 | 34.79 | 34.96 | 34.02 | 34.53 | 361,277 | -0.15(-0.44%) |
Dec 02, 2015 | 35.00 | 35.47 | 34.53 | 34.68 | 242,783 | -0.28(-0.81%) |
Dec 01, 2015 | 35.47 | 35.80 | 34.05 | 34.97 | 892,383 | -0.46(-1.31%) |
Nov 30, 2015 | 35.72 | 35.89 | 35.19 | 35.43 | 492,836 | -0.28(-0.79%) |
Nov 27, 2015 | 35.89 | 36.14 | 35.55 | 35.71 | 89,731 | +0.02(+0.05%) |
Nov 25, 2015 | 35.07 | 35.69 | 35.69 | 35.69 | 364,721 | +0.78(+2.23%) |
Nov 24, 2015 | 34.34 | 35.25 | 33.94 | 34.92 | 270,711 | +0.31(+0.90%) |
Nov 23, 2015 | 35.11 | 35.11 | 34.04 | 34.60 | 438,437 | -0.76(-2.16%) |
Nov 20, 2015 | 35.13 | 35.66 | 34.82 | 35.37 | 227,375 | +0.42(+1.21%) |
Nov 19, 2015 | 35.30 | 35.56 | 34.77 | 34.94 | 277,032 | -0.25(-0.70%) |
Nov 18, 2015 | 34.76 | 35.32 | 34.47 | 35.19 | 466,367 | +0.28(+0.81%) |
Nov 17, 2015 | 34.90 | 35.49 | 34.16 | 34.91 | 599,681 | +1.63(+4.90%) |
Nov 16, 2015 | 32.74 | 33.28 | 31.21 | 33.28 | 573,851 | +1.34(+4.19%) |
Nov 13, 2015 | 32.50 | 32.80 | 31.86 | 31.94 | 256,110 | -0.90(-2.76%) |
Nov 12, 2015 | 32.59 | 32.95 | 32.31 | 32.84 | 220,949 | +0.28(+0.87%) |
Nov 11, 2015 | 32.17 | 32.93 | 31.86 | 32.56 | 223,125 | +0.57(+1.77%) |
Nov 10, 2015 | 32.52 | 32.97 | 31.31 | 31.99 | 671,203 | -0.25(-0.79%) |
Nov 09, 2015 | 29.66 | 32.30 | 29.05 | 32.25 | 895,371 | +2.64(+8.91%) |
Nov 06, 2015 | 29.76 | 31.00 | 27.91 | 29.61 | 593,665 | +0.95(+3.32%) |
Nov 05, 2015 | 28.99 | 28.99 | 28.04 | 28.66 | 418,537 | -0.20(-0.69%) |
Nov 04, 2015 | 28.75 | 29.81 | 28.53 | 28.85 | 594,673 | +0.10(+0.36%) |
Nov 03, 2015 | 26.52 | 28.82 | 26.46 | 28.75 | 573,991 | +2.12(+7.96%) |