Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.95 | 31.89 | 30.93 | 31.81 | 676,198 | +0.97(+3.13%) |
Jan 28, 2016 | 30.89 | 31.09 | 30.61 | 30.84 | 183,209 | +0.15(+0.49%) |
Jan 27, 2016 | 30.93 | 31.31 | 30.48 | 30.69 | 227,584 | -0.38(-1.23%) |
Jan 26, 2016 | 30.37 | 31.14 | 30.33 | 31.07 | 214,953 | +0.77(+2.55%) |
Jan 25, 2016 | 30.66 | 30.87 | 30.26 | 30.30 | 251,597 | -0.43(-1.40%) |
Jan 22, 2016 | 30.63 | 30.95 | 30.52 | 30.73 | 179,422 | +0.40(+1.31%) |
Jan 21, 2016 | 30.16 | 30.70 | 30.04 | 30.33 | 300,374 | +0.18(+0.59%) |
Jan 20, 2016 | 29.69 | 30.37 | 29.57 | 30.15 | 345,962 | +0.01(+0.02%) |
Jan 19, 2016 | 30.59 | 30.68 | 30.10 | 30.15 | 222,389 | -0.23(-0.74%) |
Jan 15, 2016 | 29.95 | 30.37 | 30.37 | 30.37 | 379,259 | -0.21(-0.69%) |
Jan 14, 2016 | 30.01 | 30.67 | 30.01 | 30.59 | 342,946 | +0.59(+1.96%) |
Jan 13, 2016 | 30.37 | 30.41 | 29.76 | 30.00 | 336,833 | -0.38(-1.24%) |
Jan 12, 2016 | 30.55 | 30.81 | 30.04 | 30.37 | 280,465 | -0.03(-0.11%) |
Jan 11, 2016 | 29.58 | 30.55 | 29.44 | 30.41 | 319,160 | +0.91(+3.09%) |
Jan 08, 2016 | 30.37 | 30.37 | 29.44 | 29.50 | 361,935 | -0.77(-2.56%) |
Jan 07, 2016 | 30.85 | 31.31 | 30.19 | 30.27 | 336,843 | -1.05(-3.37%) |
Jan 06, 2016 | 31.08 | 31.46 | 30.98 | 31.33 | 383,246 | +0.00(+0.00%) |
Jan 05, 2016 | 31.44 | 31.63 | 31.07 | 31.33 | 212,588 | -0.12(-0.37%) |
Jan 04, 2016 | 31.61 | 31.61 | 31.01 | 31.44 | 386,625 | -0.46(-1.44%) |
Dec 31, 2015 | 32.25 | 31.90 | 31.90 | 31.90 | 202,184 | -0.51(-1.56%) |
Dec 30, 2015 | 32.50 | 32.75 | 32.28 | 32.41 | 215,557 | -0.12(-0.36%) |
Dec 29, 2015 | 32.65 | 32.91 | 32.44 | 32.52 | 241,772 | +0.01(+0.02%) |
Dec 28, 2015 | 32.17 | 32.61 | 32.11 | 32.52 | 180,103 | +0.28(+0.87%) |
Dec 24, 2015 | 32.15 | 32.24 | 32.24 | 32.24 | 106,858 | +0.12(+0.36%) |
Dec 23, 2015 | 32.30 | 32.44 | 32.02 | 32.12 | 261,729 | -0.03(-0.11%) |
Dec 22, 2015 | 31.66 | 32.28 | 31.59 | 32.15 | 186,631 | +0.51(+1.60%) |
Dec 21, 2015 | 31.37 | 31.71 | 31.18 | 31.65 | 253,911 | +0.38(+1.23%) |
Dec 18, 2015 | 31.33 | 31.62 | 30.91 | 31.26 | 1,722,515 | -0.23(-0.72%) |
Dec 17, 2015 | 31.72 | 31.88 | 31.33 | 31.49 | 455,638 | -0.25(-0.78%) |
Dec 16, 2015 | 32.72 | 32.92 | 31.57 | 31.74 | 567,238 | -0.87(-2.67%) |
Dec 15, 2015 | 33.19 | 33.36 | 32.58 | 32.61 | 397,637 | -0.37(-1.12%) |
Dec 14, 2015 | 32.99 | 33.28 | 32.92 | 32.98 | 219,084 | -0.04(-0.12%) |
Dec 11, 2015 | 33.47 | 33.55 | 32.96 | 33.02 | 275,097 | -0.73(-2.15%) |
Dec 10, 2015 | 34.23 | 34.52 | 33.72 | 33.74 | 166,455 | -0.52(-1.52%) |
Dec 09, 2015 | 34.41 | 34.71 | 34.12 | 34.26 | 197,819 | -0.30(-0.86%) |
Dec 08, 2015 | 34.91 | 35.02 | 34.52 | 34.56 | 148,092 | -0.51(-1.47%) |
Dec 07, 2015 | 35.06 | 35.42 | 34.90 | 35.08 | 146,297 | -0.09(-0.25%) |
Dec 04, 2015 | 34.49 | 35.19 | 34.49 | 35.16 | 142,547 | +0.72(+2.10%) |
Dec 03, 2015 | 34.91 | 34.91 | 34.23 | 34.44 | 203,398 | -0.44(-1.26%) |
Dec 02, 2015 | 35.17 | 35.29 | 34.82 | 34.88 | 198,369 | -0.26(-0.75%) |
Dec 01, 2015 | 35.07 | 35.29 | 35.04 | 35.14 | 145,360 | +0.14(+0.39%) |
Nov 30, 2015 | 34.84 | 35.03 | 34.73 | 35.01 | 239,608 | +0.20(+0.56%) |
Nov 27, 2015 | 34.47 | 34.87 | 34.43 | 34.81 | 114,979 | +0.26(+0.76%) |
Nov 25, 2015 | 34.56 | 34.55 | 34.55 | 34.55 | 223,649 | -0.02(-0.06%) |
Nov 24, 2015 | 34.37 | 34.80 | 34.29 | 34.57 | 333,718 | -0.07(-0.20%) |
Nov 23, 2015 | 34.98 | 34.98 | 34.60 | 34.64 | 276,753 | -0.31(-0.89%) |
Nov 20, 2015 | 34.76 | 34.96 | 34.52 | 34.95 | 255,611 | +0.24(+0.70%) |
Nov 19, 2015 | 34.62 | 34.85 | 34.48 | 34.70 | 200,248 | +0.10(+0.29%) |
Nov 18, 2015 | 34.28 | 34.62 | 34.01 | 34.60 | 243,396 | +0.50(+1.47%) |
Nov 17, 2015 | 34.25 | 34.61 | 34.07 | 34.10 | 296,509 | -0.13(-0.38%) |
Nov 16, 2015 | 33.90 | 34.32 | 33.60 | 34.23 | 140,013 | +0.24(+0.72%) |
Nov 13, 2015 | 34.05 | 34.33 | 33.76 | 33.99 | 162,983 | -0.10(-0.30%) |
Nov 12, 2015 | 34.68 | 34.90 | 34.03 | 34.09 | 161,429 | -0.73(-2.10%) |
Nov 11, 2015 | 34.92 | 35.19 | 34.71 | 34.82 | 119,821 | -0.04(-0.12%) |
Nov 10, 2015 | 34.54 | 34.91 | 34.53 | 34.86 | 173,041 | +0.24(+0.70%) |
Nov 09, 2015 | 35.18 | 35.28 | 34.60 | 34.62 | 198,146 | -0.68(-1.92%) |
Nov 06, 2015 | 35.44 | 35.73 | 35.02 | 35.29 | 146,668 | -0.06(-0.17%) |
Nov 05, 2015 | 35.23 | 35.46 | 34.96 | 35.35 | 209,910 | +0.09(+0.27%) |
Nov 04, 2015 | 35.20 | 35.46 | 34.93 | 35.26 | 258,441 | +0.01(+0.04%) |
Nov 03, 2015 | 35.21 | 35.41 | 34.71 | 35.25 | 293,290 | +0.12(+0.33%) |