Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.57 | 27.12 | 26.12 | 27.03 | 4,177,471 | +0.46(+1.73%) |
Jan 28, 2016 | 28.11 | 28.59 | 26.17 | 26.57 | 4,924,515 | -1.61(-5.71%) |
Jan 27, 2016 | 27.93 | 28.82 | 27.89 | 28.18 | 2,282,049 | +0.14(+0.50%) |
Jan 26, 2016 | 27.41 | 28.19 | 27.41 | 28.04 | 2,015,759 | +0.73(+2.67%) |
Jan 25, 2016 | 28.44 | 28.51 | 27.25 | 27.31 | 1,666,744 | -1.24(-4.35%) |
Jan 22, 2016 | 28.50 | 28.74 | 28.22 | 28.55 | 1,962,185 | +0.61(+2.16%) |
Jan 21, 2016 | 28.66 | 28.85 | 27.94 | 27.95 | 1,750,880 | -0.72(-2.52%) |
Jan 20, 2016 | 28.47 | 28.92 | 27.80 | 28.67 | 1,719,949 | -0.32(-1.11%) |
Jan 19, 2016 | 29.99 | 29.99 | 28.82 | 28.99 | 1,052,508 | -0.56(-1.88%) |
Jan 15, 2016 | 29.20 | 29.55 | 29.55 | 29.55 | 1,538,663 | -0.47(-1.57%) |
Jan 14, 2016 | 30.20 | 30.29 | 29.31 | 30.02 | 2,252,687 | +0.53(+1.80%) |
Jan 13, 2016 | 31.16 | 31.49 | 29.35 | 29.49 | 1,711,658 | -1.58(-5.09%) |
Jan 12, 2016 | 31.12 | 31.12 | 30.35 | 31.07 | 1,431,870 | +0.23(+0.75%) |
Jan 11, 2016 | 31.20 | 31.44 | 30.59 | 30.84 | 1,279,518 | -0.26(-0.83%) |
Jan 08, 2016 | 32.07 | 32.07 | 31.02 | 31.10 | 1,050,958 | -0.62(-1.96%) |
Jan 07, 2016 | 32.32 | 32.85 | 31.61 | 31.72 | 2,386,830 | -1.39(-4.21%) |
Jan 06, 2016 | 32.81 | 33.32 | 32.81 | 33.11 | 935,635 | -0.36(-1.09%) |
Jan 05, 2016 | 33.63 | 33.98 | 33.33 | 33.47 | 630,123 | -0.15(-0.44%) |
Jan 04, 2016 | 34.04 | 34.04 | 33.33 | 33.62 | 1,146,399 | -0.82(-2.38%) |
Dec 31, 2015 | 34.68 | 34.44 | 34.44 | 34.44 | 606,440 | -0.31(-0.88%) |
Dec 30, 2015 | 35.05 | 35.07 | 34.72 | 34.75 | 547,932 | -0.43(-1.22%) |
Dec 29, 2015 | 35.14 | 35.46 | 34.90 | 35.18 | 410,953 | +0.27(+0.78%) |
Dec 28, 2015 | 34.81 | 34.98 | 34.24 | 34.91 | 494,693 | -0.11(-0.31%) |
Dec 24, 2015 | 34.93 | 35.02 | 35.02 | 35.02 | 218,757 | +0.19(+0.55%) |
Dec 23, 2015 | 34.55 | 34.92 | 34.30 | 34.83 | 498,637 | +0.45(+1.30%) |
Dec 22, 2015 | 34.48 | 34.57 | 33.91 | 34.38 | 1,108,559 | +0.10(+0.29%) |
Dec 21, 2015 | 34.18 | 34.52 | 33.77 | 34.28 | 1,015,918 | +0.27(+0.80%) |
Dec 18, 2015 | 34.84 | 34.84 | 33.96 | 34.00 | 2,677,218 | -1.04(-2.98%) |
Dec 17, 2015 | 35.50 | 35.59 | 35.04 | 35.05 | 1,208,019 | -0.44(-1.24%) |
Dec 16, 2015 | 35.31 | 35.68 | 34.57 | 35.49 | 1,252,374 | +0.62(+1.78%) |
Dec 15, 2015 | 34.56 | 35.30 | 34.39 | 34.87 | 891,406 | +0.80(+2.36%) |
Dec 14, 2015 | 34.55 | 34.65 | 33.71 | 34.06 | 982,426 | -0.36(-1.04%) |
Dec 11, 2015 | 34.48 | 34.82 | 34.14 | 34.42 | 1,479,093 | -0.63(-1.80%) |
Dec 10, 2015 | 34.79 | 35.37 | 34.49 | 35.05 | 848,416 | +0.37(+1.08%) |
Dec 09, 2015 | 34.94 | 35.55 | 34.38 | 34.68 | 1,318,979 | -0.41(-1.18%) |
Dec 08, 2015 | 35.08 | 35.87 | 34.91 | 35.09 | 877,638 | -0.32(-0.91%) |
Dec 07, 2015 | 35.95 | 36.08 | 35.21 | 35.41 | 788,322 | -0.70(-1.93%) |
Dec 04, 2015 | 35.33 | 36.21 | 35.02 | 36.11 | 794,685 | +0.90(+2.57%) |
Dec 03, 2015 | 36.10 | 36.27 | 35.11 | 35.21 | 1,099,127 | -0.50(-1.39%) |
Dec 02, 2015 | 36.32 | 36.42 | 35.61 | 35.70 | 1,144,270 | -0.45(-1.24%) |
Dec 01, 2015 | 36.07 | 36.28 | 35.84 | 36.15 | 695,681 | +0.20(+0.55%) |
Nov 30, 2015 | 36.07 | 36.11 | 35.67 | 35.95 | 788,373 | +0.02(+0.07%) |
Nov 27, 2015 | 35.91 | 35.95 | 35.59 | 35.93 | 396,290 | +0.04(+0.12%) |
Nov 25, 2015 | 35.91 | 35.89 | 35.89 | 35.89 | 986,762 | +0.08(+0.23%) |
Nov 24, 2015 | 35.22 | 35.89 | 35.12 | 35.80 | 874,798 | +0.39(+1.10%) |
Nov 23, 2015 | 35.41 | 35.77 | 35.22 | 35.41 | 676,739 | +0.16(+0.45%) |
Nov 20, 2015 | 35.06 | 35.47 | 35.06 | 35.26 | 657,071 | +0.27(+0.78%) |
Nov 19, 2015 | 34.81 | 35.10 | 34.56 | 34.98 | 872,195 | +0.03(+0.09%) |
Nov 18, 2015 | 34.47 | 35.01 | 33.93 | 34.95 | 1,859,285 | +0.78(+2.28%) |
Nov 17, 2015 | 34.05 | 34.58 | 33.84 | 34.17 | 952,831 | +0.21(+0.61%) |
Nov 16, 2015 | 33.38 | 33.98 | 33.26 | 33.96 | 783,467 | +0.31(+0.94%) |
Nov 13, 2015 | 33.81 | 34.02 | 33.46 | 33.65 | 1,096,274 | -0.21(-0.61%) |
Nov 12, 2015 | 34.46 | 34.52 | 33.84 | 33.86 | 820,192 | -0.79(-2.27%) |
Nov 11, 2015 | 34.89 | 35.02 | 34.49 | 34.64 | 1,057,112 | +0.02(+0.07%) |
Nov 10, 2015 | 35.57 | 35.63 | 34.42 | 34.62 | 2,643,311 | -1.23(-3.42%) |
Nov 09, 2015 | 35.98 | 36.13 | 35.55 | 35.84 | 863,725 | -0.20(-0.55%) |
Nov 06, 2015 | 35.40 | 36.27 | 35.31 | 36.04 | 1,635,688 | +1.50(+4.34%) |
Nov 05, 2015 | 34.05 | 34.78 | 34.03 | 34.54 | 847,861 | +0.56(+1.63%) |
Nov 04, 2015 | 34.03 | 34.20 | 33.80 | 33.99 | 843,137 | +0.12(+0.34%) |
Nov 03, 2015 | 33.99 | 34.24 | 33.70 | 33.87 | 806,420 | -0.17(-0.49%) |