Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.06 | 33.06 | 31.49 | 31.55 | 37,070 | -0.84(-2.60%) |
Jan 28, 2016 | 31.83 | 33.05 | 31.10 | 32.40 | 27,078 | -1.10(-3.29%) |
Jan 27, 2016 | 34.07 | 34.07 | 32.52 | 33.50 | 68,160 | +0.20(+0.60%) |
Jan 26, 2016 | 34.10 | 34.45 | 33.18 | 33.30 | 32,698 | -1.20(-3.48%) |
Jan 25, 2016 | 32.87 | 34.68 | 32.87 | 34.50 | 36,836 | +1.41(+4.25%) |
Jan 22, 2016 | 32.92 | 33.89 | 32.76 | 33.09 | 53,159 | -1.42(-4.11%) |
Jan 21, 2016 | 35.69 | 35.87 | 34.03 | 34.51 | 39,510 | -0.99(-2.79%) |
Jan 20, 2016 | 36.06 | 36.93 | 35.19 | 35.50 | 238,536 | +0.65(+1.88%) |
Jan 19, 2016 | 33.73 | 35.32 | 33.73 | 34.85 | 25,712 | +1.04(+3.08%) |
Jan 15, 2016 | 33.57 | 33.81 | 33.81 | 33.81 | 23,100 | +1.11(+3.38%) |
Jan 14, 2016 | 34.61 | 34.61 | 32.43 | 32.70 | 15,313 | -1.40(-4.11%) |
Jan 13, 2016 | 33.38 | 34.60 | 32.96 | 34.10 | 12,629 | +0.30(+0.89%) |
Jan 12, 2016 | 33.96 | 34.64 | 33.39 | 33.80 | 11,644 | +0.15(+0.43%) |
Jan 11, 2016 | 33.20 | 34.16 | 32.96 | 33.66 | 30,692 | +0.93(+2.84%) |
Jan 08, 2016 | 32.67 | 33.37 | 32.35 | 32.73 | 7,170 | +0.23(+0.71%) |
Jan 07, 2016 | 33.23 | 33.23 | 31.72 | 32.50 | 11,652 | +0.57(+1.77%) |
Jan 06, 2016 | 32.01 | 32.25 | 31.45 | 31.93 | 28,808 | +1.06(+3.44%) |
Jan 05, 2016 | 30.99 | 31.10 | 30.76 | 30.87 | 6,505 | -0.10(-0.32%) |
Jan 04, 2016 | 30.90 | 31.29 | 30.90 | 30.97 | 2,900 | +0.21(+0.68%) |
Dec 31, 2015 | 31.62 | 30.76 | 30.76 | 30.76 | 907 | -0.21(-0.67%) |
Dec 30, 2015 | 30.97 | 30.97 | 30.97 | 30.97 | 480 | +0.44(+1.43%) |
Dec 29, 2015 | 30.30 | 30.53 | 30.30 | 30.53 | 268 | -0.29(-0.93%) |
Dec 28, 2015 | 30.78 | 30.83 | 30.78 | 30.82 | 6,239 | +0.85(+2.84%) |
Dec 24, 2015 | 29.62 | 29.97 | 29.97 | 29.97 | 806 | +0.14(+0.46%) |
Dec 23, 2015 | 30.30 | 30.70 | 29.76 | 29.83 | 9,306 | -1.19(-3.84%) |
Dec 22, 2015 | 31.41 | 31.41 | 31.02 | 31.02 | 2,807 | -0.64(-2.03%) |
Dec 21, 2015 | 31.63 | 31.97 | 31.54 | 31.66 | 6,823 | +0.34(+1.08%) |
Dec 18, 2015 | 31.18 | 31.42 | 31.07 | 31.33 | 9,948 | +0.45(+1.44%) |
Dec 17, 2015 | 30.87 | 30.88 | 30.78 | 30.88 | 1,743 | +0.40(+1.30%) |
Dec 16, 2015 | 30.15 | 30.51 | 30.15 | 30.48 | 970 | +0.52(+1.75%) |
Dec 15, 2015 | 30.15 | 30.26 | 29.94 | 29.96 | 3,226 | -1.08(-3.48%) |
Dec 14, 2015 | 31.72 | 31.76 | 30.84 | 31.04 | 6,688 | -0.34(-1.07%) |
Dec 11, 2015 | 30.70 | 31.38 | 30.70 | 31.38 | 22,078 | +1.41(+4.70%) |
Dec 10, 2015 | 29.79 | 29.98 | 29.79 | 29.97 | 3,183 | -0.38(-1.26%) |
Dec 09, 2015 | 30.33 | 30.37 | 29.74 | 30.35 | 4,707 | -0.13(-0.44%) |
Dec 08, 2015 | 31.71 | 31.71 | 30.34 | 30.48 | 6,906 | +0.07(+0.23%) |
Dec 07, 2015 | 30.23 | 30.62 | 30.02 | 30.41 | 12,600 | +1.10(+3.75%) |
Dec 04, 2015 | 29.24 | 29.71 | 29.08 | 29.32 | 5,110 | +0.18(+0.62%) |
Dec 03, 2015 | 28.70 | 29.14 | 28.70 | 29.14 | 1,400 | +0.55(+1.93%) |
Dec 02, 2015 | 27.98 | 28.64 | 27.98 | 28.58 | 3,371 | +0.90(+3.23%) |
Dec 01, 2015 | 27.79 | 27.82 | 27.66 | 27.69 | 3,914 | +0.07(+0.25%) |
Nov 30, 2015 | 27.74 | 27.82 | 27.62 | 27.62 | 1,076 | +0.01(+0.04%) |
Nov 25, 2015 | 27.61 | 27.61 | 27.61 | 27.61 | 302 | +0.11(+0.41%) |
Nov 24, 2015 | 27.87 | 27.87 | 27.34 | 27.50 | 1,055 | -0.58(-2.06%) |
Nov 23, 2015 | 28.77 | 28.77 | 27.91 | 28.07 | 2,614 | -0.22(-0.77%) |
Nov 20, 2015 | 28.14 | 28.29 | 28.14 | 28.29 | 2,991 | +0.60(+2.18%) |
Nov 19, 2015 | 27.69 | 27.80 | 27.69 | 27.69 | 793 | -0.19(-0.68%) |
Nov 18, 2015 | 27.88 | 27.88 | 27.88 | 27.88 | 425 | -0.06(-0.21%) |
Nov 17, 2015 | 27.91 | 27.94 | 27.91 | 27.94 | 1,129 | +0.16(+0.57%) |
Nov 16, 2015 | 28.41 | 28.73 | 27.63 | 27.78 | 9,346 | -0.84(-2.94%) |
Nov 13, 2015 | 28.80 | 29.19 | 28.53 | 28.62 | 9,863 | +0.05(+0.17%) |
Nov 12, 2015 | 28.30 | 28.57 | 28.30 | 28.57 | 1,572 | +0.44(+1.55%) |
Nov 11, 2015 | 27.83 | 28.13 | 27.70 | 28.13 | 3,952 | +0.91(+3.35%) |
Nov 10, 2015 | 27.33 | 27.52 | 27.22 | 27.22 | 759 | -0.29(-1.05%) |
Nov 09, 2015 | 26.98 | 27.51 | 26.69 | 27.51 | 5,642 | +0.18(+0.67%) |
Nov 06, 2015 | 27.53 | 27.55 | 27.33 | 27.33 | 3,033 | +0.13(+0.50%) |
Nov 05, 2015 | 27.11 | 27.19 | 26.65 | 27.19 | 4,084 | +0.20(+0.73%) |
Nov 04, 2015 | 26.48 | 26.99 | 26.48 | 26.99 | 3,673 | +0.59(+2.25%) |
Nov 03, 2015 | 27.01 | 27.01 | 26.23 | 26.40 | 11,840 | -0.72(-2.67%) |