Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.32 | 33.01 | 31.32 | 32.43 | 1,051,765 | +1.07(+3.41%) |
Jan 28, 2016 | 29.30 | 33.11 | 29.10 | 31.36 | 1,754,290 | +3.86(+14.04%) |
Jan 27, 2016 | 27.48 | 28.40 | 27.30 | 27.50 | 901,903 | -0.11(-0.39%) |
Jan 26, 2016 | 26.97 | 28.41 | 26.48 | 27.61 | 867,692 | +0.91(+3.42%) |
Jan 25, 2016 | 27.42 | 27.42 | 26.41 | 26.70 | 334,943 | -0.93(-3.38%) |
Jan 22, 2016 | 26.67 | 28.24 | 26.67 | 27.63 | 582,190 | +1.24(+4.69%) |
Jan 21, 2016 | 26.84 | 27.48 | 25.91 | 26.39 | 881,979 | -0.32(-1.21%) |
Jan 20, 2016 | 26.08 | 27.09 | 25.04 | 26.72 | 688,858 | -0.20(-0.73%) |
Jan 19, 2016 | 28.51 | 28.77 | 26.54 | 26.91 | 774,268 | -1.43(-5.06%) |
Jan 15, 2016 | 28.01 | 28.35 | 28.35 | 28.35 | 406,494 | -0.19(-0.65%) |
Jan 14, 2016 | 28.76 | 29.11 | 28.21 | 28.53 | 610,832 | -0.17(-0.58%) |
Jan 13, 2016 | 28.56 | 30.23 | 28.01 | 28.70 | 834,112 | +0.14(+0.48%) |
Jan 12, 2016 | 28.37 | 28.69 | 27.37 | 28.56 | 562,593 | +0.44(+1.57%) |
Jan 11, 2016 | 28.30 | 28.48 | 27.80 | 28.12 | 708,023 | +0.05(+0.17%) |
Jan 08, 2016 | 29.79 | 29.79 | 27.95 | 28.07 | 595,720 | -1.65(-5.55%) |
Jan 07, 2016 | 31.46 | 31.46 | 29.61 | 29.72 | 516,275 | -1.94(-6.11%) |
Jan 06, 2016 | 31.96 | 32.46 | 31.24 | 31.66 | 467,474 | -0.79(-2.42%) |
Jan 05, 2016 | 33.05 | 33.19 | 32.27 | 32.44 | 291,981 | +0.14(+0.43%) |
Jan 04, 2016 | 32.97 | 33.26 | 32.04 | 32.31 | 448,111 | -1.09(-3.27%) |
Dec 31, 2015 | 33.58 | 33.40 | 33.40 | 33.40 | 174,851 | -0.38(-1.13%) |
Dec 30, 2015 | 34.21 | 34.36 | 33.71 | 33.78 | 161,702 | -0.47(-1.38%) |
Dec 29, 2015 | 34.33 | 34.58 | 33.97 | 34.25 | 187,085 | +0.24(+0.69%) |
Dec 28, 2015 | 34.04 | 34.30 | 33.48 | 34.02 | 139,170 | -0.12(-0.35%) |
Dec 24, 2015 | 33.83 | 34.13 | 34.13 | 34.13 | 82,336 | +0.20(+0.58%) |
Dec 23, 2015 | 33.80 | 34.12 | 33.52 | 33.94 | 204,902 | +0.48(+1.44%) |
Dec 22, 2015 | 32.90 | 33.78 | 32.27 | 33.46 | 279,278 | +0.62(+1.89%) |
Dec 21, 2015 | 32.99 | 33.47 | 32.46 | 32.84 | 344,953 | +0.18(+0.54%) |
Dec 18, 2015 | 33.90 | 33.96 | 32.59 | 32.66 | 804,913 | -1.26(-3.71%) |
Dec 17, 2015 | 35.02 | 35.15 | 33.79 | 33.92 | 235,750 | -0.99(-2.84%) |
Dec 16, 2015 | 34.18 | 35.07 | 34.06 | 34.91 | 342,758 | +1.02(+3.02%) |
Dec 15, 2015 | 32.72 | 34.14 | 32.72 | 33.89 | 442,515 | +1.45(+4.48%) |
Dec 14, 2015 | 33.00 | 33.00 | 31.94 | 32.43 | 599,410 | -0.58(-1.76%) |
Dec 11, 2015 | 33.27 | 33.45 | 32.83 | 33.01 | 290,641 | -0.80(-2.35%) |
Dec 10, 2015 | 33.68 | 34.14 | 33.46 | 33.81 | 301,064 | +0.32(+0.97%) |
Dec 09, 2015 | 34.94 | 35.27 | 33.21 | 33.49 | 701,656 | -1.72(-4.88%) |
Dec 08, 2015 | 35.69 | 36.25 | 35.09 | 35.20 | 250,585 | -1.14(-3.14%) |
Dec 07, 2015 | 36.30 | 36.61 | 35.90 | 36.34 | 274,316 | -0.16(-0.43%) |
Dec 04, 2015 | 35.89 | 36.71 | 35.57 | 36.50 | 237,647 | +0.79(+2.20%) |
Dec 03, 2015 | 36.22 | 36.85 | 35.43 | 35.72 | 362,358 | -0.43(-1.20%) |
Dec 02, 2015 | 37.31 | 37.31 | 35.94 | 36.15 | 404,009 | -1.16(-3.11%) |
Dec 01, 2015 | 36.74 | 37.49 | 36.53 | 37.31 | 293,803 | +0.65(+1.77%) |
Nov 30, 2015 | 36.90 | 36.93 | 36.41 | 36.66 | 375,917 | -0.08(-0.21%) |
Nov 27, 2015 | 36.93 | 37.10 | 36.63 | 36.74 | 97,007 | -0.23(-0.61%) |
Nov 25, 2015 | 36.26 | 36.96 | 36.96 | 36.96 | 254,949 | +0.84(+2.31%) |
Nov 24, 2015 | 35.40 | 36.22 | 35.19 | 36.13 | 220,757 | +0.57(+1.60%) |
Nov 23, 2015 | 35.23 | 36.05 | 35.17 | 35.56 | 268,582 | +0.20(+0.56%) |
Nov 20, 2015 | 35.07 | 35.42 | 34.78 | 35.36 | 290,336 | +0.58(+1.67%) |
Nov 19, 2015 | 34.75 | 34.98 | 34.51 | 34.78 | 469,647 | +0.07(+0.20%) |
Nov 18, 2015 | 34.19 | 34.78 | 34.06 | 34.71 | 430,203 | +0.39(+1.15%) |
Nov 17, 2015 | 34.53 | 35.18 | 34.23 | 34.32 | 390,989 | +0.01(+0.03%) |
Nov 16, 2015 | 33.50 | 34.37 | 33.21 | 34.31 | 583,498 | +0.72(+2.14%) |
Nov 13, 2015 | 34.30 | 34.63 | 33.55 | 33.59 | 556,948 | -0.77(-2.23%) |
Nov 12, 2015 | 35.33 | 35.35 | 34.30 | 34.36 | 431,856 | -1.39(-3.88%) |
Nov 11, 2015 | 34.73 | 36.01 | 34.60 | 35.75 | 495,362 | +1.05(+3.03%) |
Nov 10, 2015 | 33.72 | 34.83 | 33.54 | 34.69 | 457,637 | +0.99(+2.94%) |
Nov 09, 2015 | 34.61 | 34.85 | 33.16 | 33.70 | 349,293 | -0.80(-2.31%) |
Nov 06, 2015 | 34.56 | 34.88 | 33.90 | 34.50 | 452,592 | -0.29(-0.85%) |
Nov 05, 2015 | 35.29 | 35.29 | 34.39 | 34.79 | 452,956 | -0.39(-1.12%) |
Nov 04, 2015 | 35.38 | 35.79 | 34.82 | 35.19 | 418,379 | -0.08(-0.22%) |
Nov 03, 2015 | 34.41 | 35.47 | 33.76 | 35.26 | 777,310 | +0.72(+2.08%) |