Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.58 | 31.17 | 29.85 | 30.69 | 703,229 | +0.33(+1.09%) |
Jan 28, 2016 | 31.06 | 31.11 | 29.05 | 30.36 | 855,902 | -0.62(-2.00%) |
Jan 27, 2016 | 31.76 | 31.94 | 30.76 | 30.98 | 639,067 | -0.85(-2.67%) |
Jan 26, 2016 | 31.68 | 32.35 | 31.25 | 31.83 | 350,895 | +0.19(+0.60%) |
Jan 25, 2016 | 33.32 | 33.32 | 31.37 | 31.64 | 452,869 | -1.22(-3.71%) |
Jan 22, 2016 | 32.59 | 33.14 | 32.06 | 32.86 | 511,048 | +0.72(+2.24%) |
Jan 21, 2016 | 31.85 | 32.93 | 31.00 | 32.14 | 956,487 | +0.90(+2.88%) |
Jan 20, 2016 | 29.84 | 31.45 | 28.90 | 31.24 | 1,237,416 | +0.89(+2.93%) |
Jan 19, 2016 | 31.66 | 32.01 | 30.07 | 30.35 | 732,461 | -0.85(-2.72%) |
Jan 15, 2016 | 31.12 | 31.20 | 31.20 | 31.20 | 694,600 | -0.85(-2.65%) |
Jan 14, 2016 | 29.99 | 32.32 | 29.45 | 32.05 | 758,270 | +1.90(+6.30%) |
Jan 13, 2016 | 31.64 | 32.00 | 29.62 | 30.15 | 712,712 | -0.01(-0.03%) |
Jan 12, 2016 | 30.20 | 31.12 | 29.89 | 30.16 | 583,295 | +0.27(+0.90%) |
Jan 11, 2016 | 30.14 | 30.48 | 29.45 | 29.89 | 565,292 | -0.22(-0.73%) |
Jan 08, 2016 | 31.15 | 31.52 | 29.97 | 30.11 | 612,193 | -0.90(-2.90%) |
Jan 07, 2016 | 32.12 | 32.38 | 30.50 | 31.01 | 900,699 | -1.71(-5.23%) |
Jan 06, 2016 | 31.11 | 33.19 | 31.10 | 32.72 | 1,658,808 | -1.19(-3.51%) |
Jan 05, 2016 | 34.16 | 34.42 | 33.78 | 33.91 | 494,354 | -0.24(-0.70%) |
Jan 04, 2016 | 33.93 | 35.16 | 33.47 | 34.15 | 714,830 | -0.38(-1.10%) |
Dec 31, 2015 | 34.77 | 34.53 | 34.53 | 34.53 | 523,800 | -0.27(-0.78%) |
Dec 30, 2015 | 35.04 | 35.30 | 34.73 | 34.80 | 314,586 | -0.11(-0.32%) |
Dec 29, 2015 | 34.63 | 35.09 | 34.38 | 34.91 | 236,789 | +0.39(+1.13%) |
Dec 28, 2015 | 34.67 | 34.94 | 34.29 | 34.52 | 153,923 | -0.26(-0.75%) |
Dec 24, 2015 | 34.58 | 34.78 | 34.78 | 34.78 | 189,900 | +0.24(+0.69%) |
Dec 23, 2015 | 34.28 | 35.10 | 34.09 | 34.54 | 487,148 | +0.41(+1.20%) |
Dec 22, 2015 | 34.37 | 34.80 | 33.81 | 34.13 | 604,216 | -0.14(-0.41%) |
Dec 21, 2015 | 34.22 | 34.35 | 33.84 | 34.27 | 291,481 | +0.37(+1.09%) |
Dec 18, 2015 | 34.65 | 34.65 | 33.60 | 33.90 | 1,245,344 | -1.01(-2.89%) |
Dec 17, 2015 | 35.49 | 35.89 | 34.91 | 34.91 | 427,115 | -0.34(-0.96%) |
Dec 16, 2015 | 34.84 | 35.48 | 34.40 | 35.25 | 600,246 | +0.63(+1.82%) |
Dec 15, 2015 | 35.00 | 35.37 | 34.40 | 34.62 | 458,310 | -0.19(-0.55%) |
Dec 14, 2015 | 35.09 | 35.92 | 34.56 | 34.81 | 438,790 | -0.16(-0.46%) |
Dec 11, 2015 | 34.84 | 35.51 | 34.81 | 34.97 | 475,821 | -0.48(-1.35%) |
Dec 10, 2015 | 35.94 | 36.46 | 35.24 | 35.45 | 403,781 | -0.55(-1.53%) |
Dec 09, 2015 | 35.91 | 36.19 | 35.80 | 36.00 | 313,801 | -0.08(-0.22%) |
Dec 08, 2015 | 35.57 | 36.20 | 35.39 | 36.08 | 276,025 | +0.07(+0.19%) |
Dec 07, 2015 | 36.24 | 36.54 | 35.85 | 36.01 | 479,242 | -0.24(-0.66%) |
Dec 04, 2015 | 35.05 | 36.31 | 35.00 | 36.25 | 479,656 | +1.15(+3.28%) |
Dec 03, 2015 | 36.44 | 36.56 | 34.81 | 35.10 | 437,095 | -1.24(-3.41%) |
Dec 02, 2015 | 35.85 | 37.00 | 35.28 | 36.34 | 418,135 | +0.71(+1.99%) |
Dec 01, 2015 | 35.91 | 36.25 | 34.52 | 35.63 | 371,204 | -0.28(-0.78%) |
Nov 30, 2015 | 35.71 | 36.05 | 34.99 | 35.91 | 308,473 | +0.21(+0.59%) |
Nov 27, 2015 | 35.23 | 36.00 | 35.23 | 35.70 | 108,884 | +0.37(+1.05%) |
Nov 25, 2015 | 34.40 | 35.33 | 35.33 | 35.33 | 211,000 | +1.01(+2.94%) |
Nov 24, 2015 | 34.00 | 34.56 | 34.00 | 34.32 | 335,484 | +0.01(+0.03%) |
Nov 23, 2015 | 34.84 | 35.05 | 34.16 | 34.31 | 334,498 | -0.54(-1.55%) |
Nov 20, 2015 | 34.73 | 35.36 | 34.51 | 34.85 | 350,081 | +0.14(+0.40%) |
Nov 19, 2015 | 34.06 | 35.36 | 33.82 | 34.71 | 671,359 | +0.59(+1.73%) |
Nov 18, 2015 | 33.74 | 34.17 | 33.23 | 34.12 | 478,434 | +0.41(+1.22%) |
Nov 17, 2015 | 34.56 | 34.57 | 33.67 | 33.71 | 501,396 | -0.73(-2.12%) |
Nov 16, 2015 | 34.66 | 34.79 | 34.08 | 34.44 | 299,433 | -0.14(-0.40%) |
Nov 13, 2015 | 34.84 | 35.22 | 34.58 | 34.58 | 355,200 | -0.62(-1.76%) |
Nov 12, 2015 | 34.56 | 35.54 | 34.12 | 35.20 | 493,430 | +0.60(+1.73%) |
Nov 11, 2015 | 35.04 | 35.60 | 34.59 | 34.60 | 410,218 | -0.59(-1.68%) |
Nov 10, 2015 | 34.80 | 35.32 | 34.42 | 35.19 | 492,952 | +0.21(+0.60%) |
Nov 09, 2015 | 35.48 | 35.48 | 34.52 | 34.98 | 785,405 | -0.48(-1.35%) |
Nov 06, 2015 | 32.55 | 37.22 | 32.55 | 35.46 | 1,682,280 | +3.08(+9.51%) |
Nov 05, 2015 | 32.75 | 32.90 | 32.04 | 32.38 | 988,854 | -0.53(-1.61%) |
Nov 04, 2015 | 32.55 | 33.07 | 32.28 | 32.91 | 699,961 | +0.68(+2.11%) |
Nov 03, 2015 | 32.23 | 32.57 | 31.87 | 32.23 | 471,105 | -0.17(-0.52%) |