Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.13 | 30.18 | 29.06 | 30.17 | 1,460,425 | +1.25(+4.33%) |
Jan 28, 2016 | 29.49 | 29.56 | 28.55 | 28.92 | 1,401,121 | -0.41(-1.39%) |
Jan 27, 2016 | 29.11 | 29.81 | 29.06 | 29.33 | 1,686,242 | +0.27(+0.93%) |
Jan 26, 2016 | 28.83 | 29.36 | 28.66 | 29.06 | 1,455,809 | +0.32(+1.11%) |
Jan 25, 2016 | 29.45 | 29.76 | 28.61 | 28.74 | 1,798,393 | -1.08(-3.61%) |
Jan 22, 2016 | 29.30 | 29.89 | 28.88 | 29.81 | 2,326,151 | +0.95(+3.29%) |
Jan 21, 2016 | 29.98 | 30.32 | 28.86 | 28.86 | 3,101,315 | -1.11(-3.69%) |
Jan 20, 2016 | 29.60 | 30.32 | 28.19 | 29.97 | 1,821,769 | -0.16(-0.52%) |
Jan 19, 2016 | 30.69 | 30.91 | 29.72 | 30.13 | 1,335,634 | -0.35(-1.15%) |
Jan 15, 2016 | 30.45 | 30.47 | 30.47 | 30.47 | 1,530,163 | -0.92(-2.94%) |
Jan 14, 2016 | 30.84 | 31.44 | 30.40 | 31.40 | 1,421,331 | +0.52(+1.70%) |
Jan 13, 2016 | 32.05 | 32.29 | 30.54 | 30.87 | 1,833,261 | -1.17(-3.66%) |
Jan 12, 2016 | 31.53 | 32.17 | 31.04 | 32.05 | 1,802,178 | +0.79(+2.51%) |
Jan 11, 2016 | 31.84 | 32.07 | 30.76 | 31.26 | 1,639,967 | -0.62(-1.95%) |
Jan 08, 2016 | 32.25 | 32.71 | 31.74 | 31.88 | 1,746,726 | -0.41(-1.26%) |
Jan 07, 2016 | 32.64 | 33.01 | 32.18 | 32.29 | 1,390,507 | -0.81(-2.43%) |
Jan 06, 2016 | 33.38 | 34.16 | 33.01 | 33.09 | 1,993,439 | -0.82(-2.40%) |
Jan 05, 2016 | 33.73 | 33.95 | 33.32 | 33.91 | 1,247,203 | +0.32(+0.95%) |
Jan 04, 2016 | 34.46 | 34.47 | 33.20 | 33.59 | 1,833,555 | -1.51(-4.31%) |
Dec 31, 2015 | 34.62 | 35.10 | 35.10 | 35.10 | 1,128,812 | +0.41(+1.17%) |
Dec 30, 2015 | 34.72 | 35.11 | 34.69 | 34.70 | 715,254 | -0.10(-0.28%) |
Dec 29, 2015 | 34.57 | 34.83 | 34.47 | 34.79 | 517,560 | +0.38(+1.10%) |
Dec 28, 2015 | 34.31 | 34.50 | 34.00 | 34.41 | 489,819 | -0.10(-0.28%) |
Dec 24, 2015 | 34.33 | 34.51 | 34.51 | 34.51 | 307,764 | +0.09(+0.25%) |
Dec 23, 2015 | 34.27 | 34.47 | 33.94 | 34.42 | 985,726 | +0.46(+1.34%) |
Dec 22, 2015 | 33.89 | 34.08 | 33.39 | 33.97 | 787,911 | +0.13(+0.37%) |
Dec 21, 2015 | 33.89 | 34.08 | 33.38 | 33.84 | 1,080,307 | +0.13(+0.37%) |
Dec 18, 2015 | 33.94 | 34.15 | 33.66 | 33.72 | 1,329,628 | -0.45(-1.31%) |
Dec 17, 2015 | 34.81 | 34.81 | 34.02 | 34.16 | 586,116 | -0.51(-1.48%) |
Dec 16, 2015 | 34.54 | 35.01 | 34.15 | 34.68 | 1,249,902 | +0.34(+0.99%) |
Dec 15, 2015 | 34.53 | 34.61 | 33.90 | 34.34 | 1,689,923 | +0.18(+0.54%) |
Dec 14, 2015 | 34.89 | 35.11 | 34.06 | 34.15 | 1,306,028 | -0.80(-2.28%) |
Dec 11, 2015 | 35.10 | 35.59 | 34.93 | 34.95 | 1,152,086 | -0.48(-1.34%) |
Dec 10, 2015 | 35.77 | 35.95 | 35.36 | 35.42 | 1,082,342 | -0.19(-0.54%) |
Dec 09, 2015 | 36.19 | 36.47 | 35.53 | 35.62 | 1,026,421 | -0.73(-2.00%) |
Dec 08, 2015 | 35.41 | 36.41 | 35.23 | 36.34 | 1,744,225 | +0.69(+1.93%) |
Dec 07, 2015 | 35.94 | 36.02 | 35.42 | 35.66 | 1,220,805 | -0.45(-1.24%) |
Dec 04, 2015 | 35.39 | 36.22 | 35.35 | 36.10 | 2,021,611 | +0.90(+2.56%) |
Dec 03, 2015 | 35.45 | 35.65 | 34.88 | 35.20 | 1,851,854 | -0.05(-0.14%) |
Dec 02, 2015 | 35.75 | 35.82 | 35.18 | 35.25 | 860,229 | -0.50(-1.41%) |
Dec 01, 2015 | 35.54 | 35.83 | 35.22 | 35.75 | 1,008,313 | +0.48(+1.35%) |
Nov 30, 2015 | 35.39 | 35.65 | 35.17 | 35.28 | 1,035,634 | -0.16(-0.44%) |
Nov 27, 2015 | 35.27 | 35.68 | 35.06 | 35.43 | 996,382 | +0.13(+0.36%) |
Nov 25, 2015 | 35.41 | 35.31 | 35.31 | 35.31 | 967,612 | -0.03(-0.08%) |
Nov 24, 2015 | 35.34 | 35.56 | 35.05 | 35.34 | 1,414,403 | -0.19(-0.55%) |
Nov 23, 2015 | 35.57 | 35.97 | 35.38 | 35.53 | 862,427 | +0.08(+0.22%) |
Nov 20, 2015 | 35.92 | 36.13 | 35.41 | 35.45 | 1,227,970 | -0.28(-0.79%) |
Nov 19, 2015 | 35.07 | 35.84 | 35.01 | 35.73 | 1,172,917 | +0.59(+1.68%) |
Nov 18, 2015 | 34.72 | 35.35 | 34.72 | 35.14 | 2,234,356 | +0.22(+0.64%) |
Nov 17, 2015 | 35.06 | 35.24 | 34.46 | 34.92 | 2,290,393 | +0.49(+1.44%) |
Nov 16, 2015 | 33.96 | 34.94 | 33.89 | 34.42 | 2,924,544 | +0.52(+1.55%) |
Nov 13, 2015 | 32.89 | 34.23 | 32.68 | 33.90 | 5,282,063 | +2.08(+6.52%) |
Nov 12, 2015 | 32.38 | 32.42 | 31.62 | 31.82 | 2,582,377 | -0.87(-2.67%) |
Nov 11, 2015 | 32.15 | 33.06 | 31.98 | 32.70 | 1,635,167 | +0.69(+2.15%) |
Nov 10, 2015 | 31.65 | 32.27 | 31.31 | 32.01 | 2,105,269 | +0.31(+0.98%) |
Nov 09, 2015 | 31.83 | 31.93 | 31.24 | 31.70 | 1,698,132 | -0.17(-0.55%) |
Nov 06, 2015 | 31.75 | 32.19 | 31.44 | 31.87 | 1,141,379 | -0.05(-0.15%) |
Nov 05, 2015 | 31.53 | 32.00 | 31.14 | 31.92 | 1,247,700 | +0.43(+1.36%) |
Nov 04, 2015 | 31.08 | 31.57 | 30.96 | 31.49 | 1,266,376 | +0.41(+1.31%) |
Nov 03, 2015 | 32.46 | 32.63 | 31.03 | 31.09 | 2,504,735 | -1.50(-4.61%) |