Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.70 | 31.07 | 28.60 | 31.06 | 1,065,422 | +2.56(+8.98%) |
Jan 28, 2016 | 29.71 | 29.83 | 27.95 | 28.50 | 982,151 | -0.86(-2.93%) |
Jan 27, 2016 | 30.75 | 30.91 | 29.25 | 29.36 | 1,081,201 | -1.77(-5.69%) |
Jan 26, 2016 | 30.32 | 31.13 | 29.89 | 31.13 | 452,711 | +1.05(+3.49%) |
Jan 25, 2016 | 30.48 | 30.65 | 29.88 | 30.08 | 495,706 | -0.57(-1.86%) |
Jan 22, 2016 | 30.39 | 30.75 | 29.83 | 30.65 | 845,150 | +0.85(+2.85%) |
Jan 21, 2016 | 30.55 | 30.55 | 29.61 | 29.80 | 846,451 | -0.59(-1.94%) |
Jan 20, 2016 | 30.82 | 31.07 | 29.32 | 30.39 | 911,641 | -0.78(-2.50%) |
Jan 19, 2016 | 31.86 | 32.21 | 30.69 | 31.17 | 4,452,512 | -0.36(-1.14%) |
Jan 15, 2016 | 31.65 | 31.53 | 31.53 | 31.53 | 848,300 | -0.82(-2.53%) |
Jan 14, 2016 | 32.28 | 32.69 | 31.65 | 32.35 | 608,317 | +0.13(+0.40%) |
Jan 13, 2016 | 33.51 | 33.86 | 31.96 | 32.22 | 721,930 | -1.29(-3.85%) |
Jan 12, 2016 | 32.94 | 33.79 | 32.75 | 33.51 | 1,121,580 | +0.90(+2.76%) |
Jan 11, 2016 | 31.81 | 32.68 | 31.57 | 32.61 | 1,045,237 | +1.06(+3.36%) |
Jan 08, 2016 | 31.24 | 31.76 | 30.91 | 31.55 | 1,639,403 | +0.50(+1.61%) |
Jan 07, 2016 | 32.23 | 32.25 | 31.02 | 31.05 | 2,023,810 | -1.99(-6.02%) |
Jan 06, 2016 | 33.05 | 33.26 | 32.72 | 33.04 | 1,177,561 | -0.59(-1.75%) |
Jan 05, 2016 | 33.88 | 34.17 | 33.44 | 33.63 | 886,605 | -0.29(-0.85%) |
Jan 04, 2016 | 35.03 | 35.03 | 33.53 | 33.92 | 962,062 | -1.62(-4.56%) |
Dec 31, 2015 | 35.90 | 35.54 | 35.54 | 35.54 | 446,700 | -0.58(-1.61%) |
Dec 30, 2015 | 36.41 | 36.68 | 36.11 | 36.12 | 229,784 | -0.42(-1.15%) |
Dec 29, 2015 | 36.20 | 36.66 | 35.89 | 36.54 | 366,450 | +0.50(+1.39%) |
Dec 28, 2015 | 36.02 | 36.30 | 35.43 | 36.04 | 291,480 | -0.05(-0.14%) |
Dec 24, 2015 | 35.69 | 36.09 | 36.09 | 36.09 | 398,600 | +0.16(+0.45%) |
Dec 23, 2015 | 36.72 | 36.84 | 35.68 | 35.93 | 675,172 | -0.75(-2.04%) |
Dec 22, 2015 | 36.35 | 36.78 | 34.68 | 36.68 | 924,648 | +0.42(+1.16%) |
Dec 21, 2015 | 38.06 | 38.29 | 35.87 | 36.26 | 1,362,096 | -1.57(-4.15%) |
Dec 18, 2015 | 38.99 | 39.39 | 37.80 | 37.83 | 799,358 | -1.27(-3.25%) |
Dec 17, 2015 | 39.70 | 39.79 | 38.98 | 39.10 | 763,434 | -0.48(-1.21%) |
Dec 16, 2015 | 39.69 | 39.94 | 39.14 | 39.58 | 833,245 | +0.56(+1.44%) |
Dec 15, 2015 | 38.49 | 40.36 | 38.26 | 39.02 | 1,432,758 | +0.92(+2.41%) |
Dec 14, 2015 | 37.39 | 38.20 | 37.39 | 38.10 | 425,713 | +0.79(+2.12%) |
Dec 11, 2015 | 36.88 | 37.88 | 36.77 | 37.31 | 605,518 | -0.05(-0.13%) |
Dec 10, 2015 | 38.13 | 38.45 | 37.31 | 37.36 | 498,215 | -0.74(-1.94%) |
Dec 09, 2015 | 38.98 | 39.05 | 37.85 | 38.10 | 486,555 | -0.84(-2.16%) |
Dec 08, 2015 | 38.13 | 39.06 | 37.99 | 38.94 | 637,059 | +0.50(+1.30%) |
Dec 07, 2015 | 38.80 | 38.83 | 38.17 | 38.44 | 482,271 | -0.29(-0.75%) |
Dec 04, 2015 | 38.23 | 38.80 | 38.19 | 38.73 | 337,804 | +0.52(+1.36%) |
Dec 03, 2015 | 39.06 | 39.19 | 37.94 | 38.21 | 525,202 | -0.56(-1.44%) |
Dec 02, 2015 | 38.80 | 39.19 | 38.25 | 38.77 | 522,252 | -0.01(-0.03%) |
Dec 01, 2015 | 38.19 | 38.87 | 37.69 | 38.78 | 517,652 | +0.90(+2.38%) |
Nov 30, 2015 | 38.00 | 38.19 | 37.71 | 37.88 | 467,451 | -0.06(-0.16%) |
Nov 27, 2015 | 37.88 | 38.06 | 37.45 | 37.94 | 114,292 | -0.05(-0.13%) |
Nov 25, 2015 | 37.38 | 37.99 | 37.99 | 37.99 | 307,100 | +0.61(+1.63%) |
Nov 24, 2015 | 37.29 | 37.38 | 36.67 | 37.38 | 890,602 | -0.29(-0.77%) |
Nov 23, 2015 | 38.06 | 38.22 | 37.62 | 37.67 | 646,491 | -0.45(-1.18%) |
Nov 20, 2015 | 39.00 | 39.01 | 38.09 | 38.12 | 1,154,092 | -0.73(-1.88%) |
Nov 19, 2015 | 38.63 | 38.90 | 38.27 | 38.85 | 357,709 | +0.18(+0.47%) |
Nov 18, 2015 | 38.63 | 38.90 | 38.05 | 38.67 | 492,753 | +0.09(+0.23%) |
Nov 17, 2015 | 38.17 | 39.15 | 37.83 | 38.58 | 648,679 | +0.51(+1.34%) |
Nov 16, 2015 | 37.70 | 38.09 | 37.47 | 38.07 | 480,572 | +0.41(+1.09%) |
Nov 13, 2015 | 38.34 | 38.41 | 37.33 | 37.66 | 940,778 | -0.91(-2.36%) |
Nov 12, 2015 | 39.33 | 39.51 | 38.38 | 38.57 | 952,761 | -0.83(-2.11%) |
Nov 11, 2015 | 39.61 | 39.63 | 39.28 | 39.40 | 739,140 | +0.05(+0.13%) |
Nov 10, 2015 | 39.27 | 39.38 | 39.18 | 39.35 | 635,425 | +0.02(+0.05%) |
Nov 09, 2015 | 39.15 | 39.47 | 39.04 | 39.33 | 580,812 | +0.16(+0.41%) |
Nov 06, 2015 | 38.79 | 39.44 | 38.76 | 39.17 | 873,377 | +0.38(+0.98%) |
Nov 05, 2015 | 38.69 | 38.85 | 38.27 | 38.79 | 924,528 | +0.08(+0.21%) |
Nov 04, 2015 | 38.80 | 39.09 | 37.91 | 38.71 | 547,302 | +0.03(+0.08%) |
Nov 03, 2015 | 38.93 | 39.50 | 38.65 | 38.68 | 815,423 | -0.26(-0.67%) |