Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.11 | 34.06 | 33.11 | 33.93 | 428,116 | +0.94(+2.85%) |
Jan 28, 2016 | 32.99 | 33.30 | 32.84 | 32.99 | 253,580 | +0.24(+0.73%) |
Jan 27, 2016 | 33.02 | 33.19 | 32.55 | 32.75 | 325,200 | -0.52(-1.56%) |
Jan 26, 2016 | 32.21 | 33.81 | 32.16 | 33.27 | 408,741 | +1.14(+3.55%) |
Jan 25, 2016 | 32.11 | 32.48 | 31.94 | 32.13 | 189,203 | -0.06(-0.19%) |
Jan 22, 2016 | 32.35 | 32.44 | 31.82 | 32.19 | 247,280 | +0.48(+1.51%) |
Jan 21, 2016 | 32.28 | 32.88 | 31.71 | 31.71 | 310,278 | -0.54(-1.67%) |
Jan 20, 2016 | 30.95 | 32.43 | 30.71 | 32.25 | 671,179 | +0.98(+3.13%) |
Jan 19, 2016 | 31.12 | 31.92 | 30.87 | 31.27 | 449,132 | +0.33(+1.07%) |
Jan 15, 2016 | 30.25 | 30.94 | 30.94 | 30.94 | 351,800 | -0.09(-0.29%) |
Jan 14, 2016 | 30.37 | 31.11 | 30.00 | 31.03 | 373,355 | +0.61(+2.01%) |
Jan 13, 2016 | 31.58 | 31.88 | 30.21 | 30.42 | 383,532 | -1.25(-3.95%) |
Jan 12, 2016 | 31.95 | 32.19 | 31.36 | 31.67 | 341,989 | -0.02(-0.06%) |
Jan 11, 2016 | 32.10 | 32.25 | 31.39 | 31.69 | 237,793 | -0.25(-0.78%) |
Jan 08, 2016 | 32.56 | 32.57 | 31.85 | 31.94 | 359,583 | -0.46(-1.42%) |
Jan 07, 2016 | 32.38 | 32.94 | 32.18 | 32.40 | 378,643 | -0.56(-1.70%) |
Jan 06, 2016 | 33.81 | 33.99 | 32.84 | 32.96 | 491,328 | -0.67(-1.99%) |
Jan 05, 2016 | 34.12 | 34.28 | 33.35 | 33.63 | 362,041 | -0.47(-1.38%) |
Jan 04, 2016 | 34.34 | 34.99 | 33.53 | 34.10 | 672,528 | -1.30(-3.67%) |
Dec 31, 2015 | 35.91 | 35.40 | 35.40 | 35.40 | 178,700 | -0.64(-1.78%) |
Dec 30, 2015 | 36.35 | 36.65 | 36.01 | 36.04 | 166,842 | -0.31(-0.85%) |
Dec 29, 2015 | 36.45 | 36.73 | 35.87 | 36.35 | 278,668 | +0.36(+1.00%) |
Dec 28, 2015 | 36.01 | 36.45 | 35.81 | 35.99 | 282,274 | -0.10(-0.28%) |
Dec 24, 2015 | 36.36 | 36.09 | 36.09 | 36.09 | 145,500 | -0.40(-1.10%) |
Dec 23, 2015 | 36.36 | 36.67 | 36.08 | 36.49 | 433,987 | +0.28(+0.77%) |
Dec 22, 2015 | 36.15 | 36.40 | 35.82 | 36.21 | 522,014 | +0.19(+0.53%) |
Dec 21, 2015 | 36.00 | 36.43 | 35.56 | 36.02 | 717,270 | +0.29(+0.81%) |
Dec 18, 2015 | 36.87 | 36.90 | 35.47 | 35.73 | 1,217,286 | -1.22(-3.30%) |
Dec 17, 2015 | 36.22 | 37.71 | 36.19 | 36.95 | 1,022,874 | +0.66(+1.82%) |
Dec 16, 2015 | 34.66 | 36.40 | 34.62 | 36.29 | 740,426 | +1.71(+4.95%) |
Dec 15, 2015 | 34.32 | 34.78 | 34.12 | 34.58 | 345,147 | +0.48(+1.41%) |
Dec 14, 2015 | 33.99 | 34.19 | 33.57 | 34.10 | 318,966 | +0.07(+0.21%) |
Dec 11, 2015 | 33.85 | 34.25 | 33.50 | 34.03 | 422,792 | -0.08(-0.23%) |
Dec 10, 2015 | 33.18 | 34.13 | 33.04 | 34.11 | 460,836 | +0.87(+2.62%) |
Dec 09, 2015 | 32.87 | 33.59 | 32.78 | 33.24 | 296,127 | +0.04(+0.12%) |
Dec 08, 2015 | 32.27 | 33.30 | 32.10 | 33.20 | 225,283 | +0.36(+1.10%) |
Dec 07, 2015 | 33.30 | 33.48 | 32.55 | 32.84 | 383,902 | -0.51(-1.53%) |
Dec 04, 2015 | 32.59 | 33.64 | 32.48 | 33.35 | 401,467 | +0.77(+2.36%) |
Dec 03, 2015 | 33.33 | 33.52 | 32.48 | 32.58 | 235,121 | -0.76(-2.28%) |
Dec 02, 2015 | 33.39 | 33.74 | 33.06 | 33.34 | 256,495 | +0.16(+0.48%) |
Dec 01, 2015 | 33.30 | 33.30 | 32.86 | 33.18 | 294,540 | +0.09(+0.27%) |
Nov 30, 2015 | 33.05 | 33.44 | 32.98 | 33.09 | 197,205 | +0.02(+0.06%) |
Nov 27, 2015 | 32.98 | 33.35 | 32.76 | 33.07 | 114,278 | +0.16(+0.49%) |
Nov 25, 2015 | 32.77 | 32.91 | 32.91 | 32.91 | 262,800 | +0.27(+0.83%) |
Nov 24, 2015 | 31.92 | 32.82 | 31.78 | 32.64 | 262,251 | +0.47(+1.46%) |
Nov 23, 2015 | 32.48 | 32.59 | 32.08 | 32.17 | 156,737 | -0.33(-1.02%) |
Nov 20, 2015 | 32.00 | 32.54 | 31.72 | 32.50 | 199,388 | +0.60(+1.88%) |
Nov 19, 2015 | 31.69 | 31.99 | 31.50 | 31.90 | 133,493 | +0.16(+0.50%) |
Nov 18, 2015 | 31.09 | 31.77 | 31.00 | 31.74 | 126,852 | +0.63(+2.03%) |
Nov 17, 2015 | 31.11 | 31.48 | 30.90 | 31.11 | 147,591 | +0.10(+0.32%) |
Nov 16, 2015 | 30.92 | 31.12 | 30.44 | 31.01 | 210,426 | +0.22(+0.71%) |
Nov 13, 2015 | 31.42 | 31.59 | 30.79 | 30.79 | 147,686 | -0.61(-1.94%) |
Nov 12, 2015 | 31.74 | 31.85 | 31.26 | 31.40 | 277,235 | -0.55(-1.72%) |
Nov 11, 2015 | 31.74 | 32.13 | 31.54 | 31.95 | 244,475 | +0.36(+1.14%) |
Nov 10, 2015 | 31.47 | 31.87 | 30.88 | 31.59 | 231,622 | -0.25(-0.79%) |
Nov 09, 2015 | 31.44 | 32.13 | 31.02 | 31.84 | 429,486 | +0.39(+1.24%) |
Nov 06, 2015 | 31.28 | 31.54 | 30.91 | 31.45 | 153,637 | +0.03(+0.10%) |
Nov 05, 2015 | 31.55 | 31.55 | 30.96 | 31.42 | 231,250 | -0.17(-0.54%) |
Nov 04, 2015 | 30.90 | 31.80 | 30.69 | 31.59 | 259,173 | +0.64(+2.07%) |
Nov 03, 2015 | 31.27 | 31.38 | 30.90 | 30.95 | 248,639 | -0.32(-1.02%) |