Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.05 | 31.03 | 29.18 | 30.79 | 22,109 | +1.50(+5.11%) |
Jan 28, 2016 | 30.40 | 30.73 | 29.30 | 29.30 | 33,362 | -0.56(-1.89%) |
Jan 27, 2016 | 30.48 | 30.60 | 29.80 | 29.86 | 15,844 | -0.60(-1.96%) |
Jan 26, 2016 | 30.55 | 30.98 | 29.95 | 30.46 | 17,993 | +0.34(+1.13%) |
Jan 25, 2016 | 30.97 | 32.48 | 29.98 | 30.12 | 31,142 | -1.27(-4.03%) |
Jan 22, 2016 | 31.45 | 31.52 | 30.70 | 31.38 | 14,740 | +0.05(+0.16%) |
Jan 21, 2016 | 30.52 | 32.22 | 29.96 | 31.33 | 51,657 | -0.09(-0.27%) |
Jan 20, 2016 | 30.39 | 31.63 | 30.25 | 31.42 | 41,412 | +0.99(+3.26%) |
Jan 19, 2016 | 30.94 | 31.01 | 30.12 | 30.43 | 24,903 | -0.32(-1.05%) |
Jan 15, 2016 | 30.00 | 30.75 | 30.75 | 30.75 | 36,338 | +0.02(+0.08%) |
Jan 14, 2016 | 30.04 | 30.77 | 29.92 | 30.73 | 63,930 | +0.92(+3.08%) |
Jan 13, 2016 | 29.50 | 31.01 | 29.33 | 29.81 | 68,121 | +0.27(+0.93%) |
Jan 12, 2016 | 30.80 | 31.55 | 29.14 | 29.53 | 55,071 | -1.19(-3.88%) |
Jan 11, 2016 | 31.49 | 31.49 | 30.41 | 30.73 | 15,947 | -0.71(-2.24%) |
Jan 08, 2016 | 32.03 | 32.23 | 31.21 | 31.43 | 31,931 | -0.17(-0.54%) |
Jan 07, 2016 | 32.73 | 32.84 | 31.50 | 31.60 | 35,915 | -1.66(-4.99%) |
Jan 06, 2016 | 32.23 | 33.35 | 32.23 | 33.26 | 16,179 | +0.85(+2.61%) |
Jan 05, 2016 | 33.02 | 33.41 | 32.34 | 32.42 | 7,277 | -0.79(-2.38%) |
Jan 04, 2016 | 34.11 | 34.21 | 33.00 | 33.21 | 17,274 | -0.96(-2.81%) |
Dec 31, 2015 | 35.30 | 34.17 | 34.17 | 34.17 | 21,704 | -0.94(-2.68%) |
Dec 30, 2015 | 35.35 | 35.65 | 34.96 | 35.11 | 8,515 | -0.25(-0.71%) |
Dec 29, 2015 | 34.87 | 35.36 | 34.12 | 35.36 | 23,187 | +0.74(+2.13%) |
Dec 28, 2015 | 35.59 | 35.59 | 34.55 | 34.62 | 15,965 | -0.94(-2.63%) |
Dec 24, 2015 | 35.82 | 35.56 | 35.56 | 35.56 | 14,962 | +0.43(+1.23%) |
Dec 23, 2015 | 34.85 | 35.13 | 34.54 | 35.13 | 22,937 | +0.53(+1.53%) |
Dec 22, 2015 | 33.90 | 34.61 | 33.67 | 34.60 | 12,767 | +0.69(+2.03%) |
Dec 21, 2015 | 33.69 | 33.92 | 33.27 | 33.91 | 17,070 | +0.54(+1.60%) |
Dec 18, 2015 | 33.60 | 34.12 | 32.75 | 33.38 | 50,431 | -0.13(-0.38%) |
Dec 17, 2015 | 34.16 | 34.33 | 33.50 | 33.50 | 14,252 | -0.85(-2.48%) |
Dec 16, 2015 | 34.41 | 34.85 | 33.83 | 34.36 | 30,351 | -0.25(-0.72%) |
Dec 15, 2015 | 34.28 | 35.17 | 33.36 | 34.61 | 23,899 | +0.62(+1.83%) |
Dec 14, 2015 | 32.79 | 34.35 | 32.33 | 33.98 | 53,512 | +1.05(+3.20%) |
Dec 11, 2015 | 33.44 | 33.50 | 32.84 | 32.93 | 24,155 | -0.57(-1.71%) |
Dec 10, 2015 | 33.84 | 34.02 | 33.49 | 33.50 | 23,540 | -0.43(-1.27%) |
Dec 09, 2015 | 34.36 | 34.68 | 33.53 | 33.94 | 38,053 | -0.49(-1.43%) |
Dec 08, 2015 | 35.66 | 35.68 | 34.37 | 34.43 | 9,993 | -1.16(-3.26%) |
Dec 07, 2015 | 36.16 | 36.29 | 35.59 | 35.59 | 26,760 | -0.83(-2.29%) |
Dec 04, 2015 | 36.27 | 36.52 | 35.61 | 36.42 | 43,911 | -0.04(-0.10%) |
Dec 03, 2015 | 36.48 | 36.55 | 36.23 | 36.46 | 31,127 | +0.05(+0.13%) |
Dec 02, 2015 | 36.19 | 36.49 | 36.18 | 36.41 | 35,724 | +0.11(+0.30%) |
Dec 01, 2015 | 36.33 | 36.49 | 35.58 | 36.30 | 21,033 | +0.08(+0.22%) |
Nov 30, 2015 | 36.29 | 36.54 | 36.22 | 36.22 | 19,413 | -0.01(-0.03%) |
Nov 27, 2015 | 36.34 | 36.49 | 36.24 | 36.24 | 3,012 | +0.07(+0.18%) |
Nov 25, 2015 | 35.35 | 36.17 | 36.17 | 36.17 | 41,270 | +0.60(+1.68%) |
Nov 24, 2015 | 34.33 | 35.66 | 34.21 | 35.57 | 10,513 | +0.94(+2.72%) |
Nov 23, 2015 | 34.02 | 34.99 | 34.02 | 34.63 | 25,047 | +0.32(+0.94%) |
Nov 20, 2015 | 34.19 | 34.68 | 34.16 | 34.31 | 18,701 | +0.31(+0.91%) |
Nov 19, 2015 | 34.48 | 34.48 | 33.86 | 34.00 | 15,041 | -0.52(-1.52%) |
Nov 18, 2015 | 34.00 | 35.00 | 34.00 | 34.52 | 16,789 | +0.52(+1.54%) |
Nov 17, 2015 | 35.34 | 35.34 | 33.75 | 34.00 | 28,475 | -1.20(-3.40%) |
Nov 16, 2015 | 34.53 | 35.26 | 34.53 | 35.20 | 39,728 | +0.48(+1.38%) |
Nov 13, 2015 | 34.77 | 35.03 | 34.63 | 34.71 | 15,577 | -0.30(-0.85%) |
Nov 12, 2015 | 34.91 | 35.12 | 34.71 | 35.01 | 23,642 | -0.16(-0.45%) |
Nov 11, 2015 | 35.28 | 35.42 | 34.98 | 35.17 | 10,182 | -0.24(-0.67%) |
Nov 10, 2015 | 35.17 | 35.43 | 35.01 | 35.41 | 8,540 | +0.04(+0.12%) |
Nov 09, 2015 | 35.08 | 35.63 | 34.99 | 35.37 | 20,145 | -0.01(-0.02%) |
Nov 06, 2015 | 34.95 | 35.51 | 34.86 | 35.37 | 17,536 | +0.06(+0.17%) |
Nov 05, 2015 | 35.36 | 36.13 | 34.98 | 35.31 | 22,542 | -0.23(-0.65%) |
Nov 04, 2015 | 35.34 | 36.07 | 35.06 | 35.54 | 48,342 | +0.22(+0.62%) |
Nov 03, 2015 | 35.61 | 36.03 | 35.27 | 35.32 | 34,570 | -0.53(-1.48%) |