Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.23 | 33.84 | 33.14 | 33.83 | 1,646,574 | +0.96(+2.91%) |
Jan 28, 2016 | 32.78 | 33.01 | 32.50 | 32.87 | 1,622,754 | +0.21(+0.63%) |
Jan 27, 2016 | 32.81 | 33.07 | 32.49 | 32.67 | 1,979,399 | +0.09(+0.28%) |
Jan 26, 2016 | 32.13 | 32.68 | 32.10 | 32.58 | 1,661,198 | +0.40(+1.23%) |
Jan 25, 2016 | 32.42 | 32.45 | 32.15 | 32.18 | 1,807,543 | -0.11(-0.35%) |
Jan 22, 2016 | 32.09 | 32.37 | 31.98 | 32.29 | 1,884,125 | +0.81(+2.57%) |
Jan 21, 2016 | 31.35 | 31.67 | 30.96 | 31.48 | 2,288,337 | +0.34(+1.08%) |
Jan 20, 2016 | 31.29 | 31.39 | 30.54 | 31.15 | 2,384,062 | -0.70(-2.18%) |
Jan 19, 2016 | 31.84 | 32.04 | 31.67 | 31.84 | 2,524,240 | +1.21(+3.94%) |
Jan 15, 2016 | 30.64 | 30.64 | 30.64 | 30.64 | 2,225,538 | -0.79(-2.50%) |
Jan 14, 2016 | 31.27 | 31.58 | 31.09 | 31.42 | 2,410,455 | +0.18(+0.59%) |
Jan 13, 2016 | 31.90 | 31.95 | 31.21 | 31.24 | 2,038,680 | -0.43(-1.35%) |
Jan 12, 2016 | 31.43 | 31.76 | 31.12 | 31.67 | 2,703,212 | +0.58(+1.87%) |
Jan 11, 2016 | 31.19 | 31.23 | 30.75 | 31.09 | 1,782,083 | +0.18(+0.57%) |
Jan 08, 2016 | 31.38 | 31.38 | 30.86 | 30.91 | 2,038,169 | -0.31(-0.98%) |
Jan 07, 2016 | 31.25 | 31.51 | 31.11 | 31.22 | 1,715,712 | -0.50(-1.57%) |
Jan 06, 2016 | 31.59 | 31.83 | 31.51 | 31.71 | 1,907,602 | -0.46(-1.43%) |
Jan 05, 2016 | 32.06 | 32.29 | 31.93 | 32.17 | 1,671,710 | -0.08(-0.24%) |
Jan 04, 2016 | 32.27 | 32.29 | 31.74 | 32.25 | 2,030,734 | -0.70(-2.13%) |
Dec 31, 2015 | 33.31 | 32.95 | 32.95 | 32.95 | 917,722 | -0.48(-1.44%) |
Dec 30, 2015 | 33.63 | 33.66 | 33.43 | 33.43 | 1,132,983 | -0.16(-0.48%) |
Dec 29, 2015 | 33.47 | 33.65 | 33.39 | 33.59 | 1,673,368 | +0.41(+1.22%) |
Dec 28, 2015 | 33.11 | 33.23 | 33.04 | 33.19 | 848,887 | +0.04(+0.12%) |
Dec 24, 2015 | 33.13 | 33.15 | 33.15 | 33.15 | 608,761 | +0.00(+0.00%) |
Dec 23, 2015 | 32.80 | 33.15 | 32.78 | 33.15 | 1,649,019 | +0.67(+2.07%) |
Dec 22, 2015 | 32.32 | 32.52 | 32.08 | 32.48 | 1,877,259 | +0.21(+0.66%) |
Dec 21, 2015 | 32.68 | 32.69 | 32.02 | 32.26 | 1,472,104 | +0.05(+0.17%) |
Dec 18, 2015 | 32.48 | 32.52 | 32.21 | 32.21 | 2,193,799 | -0.51(-1.56%) |
Dec 17, 2015 | 32.83 | 32.97 | 32.71 | 32.72 | 1,645,365 | -0.37(-1.11%) |
Dec 16, 2015 | 32.82 | 33.17 | 32.66 | 33.09 | 1,646,847 | +0.65(+2.00%) |
Dec 15, 2015 | 32.39 | 32.62 | 32.39 | 32.44 | 2,008,651 | +0.41(+1.26%) |
Dec 14, 2015 | 32.02 | 32.15 | 31.69 | 32.03 | 3,184,922 | +0.05(+0.17%) |
Dec 11, 2015 | 32.20 | 32.31 | 31.93 | 31.98 | 2,223,132 | -0.55(-1.69%) |
Dec 10, 2015 | 32.71 | 32.77 | 32.47 | 32.53 | 2,125,506 | -0.22(-0.68%) |
Dec 09, 2015 | 32.89 | 33.14 | 32.54 | 32.75 | 2,410,353 | +0.05(+0.14%) |
Dec 08, 2015 | 32.64 | 32.81 | 32.53 | 32.71 | 1,903,745 | -0.39(-1.18%) |
Dec 07, 2015 | 33.00 | 33.15 | 32.89 | 33.10 | 1,413,103 | +0.37(+1.12%) |
Dec 04, 2015 | 32.09 | 32.76 | 32.06 | 32.73 | 1,924,947 | +0.55(+1.71%) |
Dec 03, 2015 | 32.73 | 32.74 | 32.07 | 32.18 | 2,410,845 | -0.72(-2.18%) |
Dec 02, 2015 | 33.00 | 33.19 | 32.87 | 32.90 | 1,818,246 | +0.05(+0.16%) |
Dec 01, 2015 | 32.74 | 32.84 | 32.61 | 32.84 | 1,546,904 | +0.10(+0.30%) |
Nov 30, 2015 | 33.21 | 33.25 | 32.71 | 32.74 | 1,630,307 | -0.55(-1.65%) |
Nov 27, 2015 | 33.42 | 33.51 | 33.24 | 33.30 | 1,078,894 | -0.09(-0.27%) |
Nov 25, 2015 | 33.40 | 33.39 | 33.39 | 33.39 | 2,358,230 | +0.47(+1.42%) |
Nov 24, 2015 | 32.54 | 32.98 | 32.53 | 32.92 | 2,203,951 | -0.13(-0.39%) |
Nov 23, 2015 | 33.25 | 33.35 | 32.99 | 33.05 | 1,610,279 | -0.21(-0.64%) |
Nov 20, 2015 | 33.18 | 33.42 | 33.18 | 33.26 | 3,490,436 | +0.05(+0.16%) |
Nov 19, 2015 | 33.07 | 33.28 | 33.06 | 33.21 | 2,223,880 | +0.21(+0.63%) |
Nov 18, 2015 | 32.54 | 33.03 | 32.54 | 33.00 | 3,366,270 | +0.29(+0.89%) |
Nov 17, 2015 | 32.79 | 32.92 | 32.65 | 32.71 | 3,194,439 | +0.24(+0.73%) |
Nov 16, 2015 | 32.12 | 32.48 | 32.10 | 32.48 | 1,620,167 | +0.38(+1.19%) |
Nov 13, 2015 | 32.12 | 32.21 | 31.99 | 32.10 | 1,561,695 | -0.46(-1.41%) |
Nov 12, 2015 | 32.78 | 32.87 | 32.55 | 32.55 | 1,793,881 | -0.59(-1.78%) |
Nov 11, 2015 | 33.01 | 33.27 | 32.97 | 33.14 | 2,145,568 | +0.41(+1.24%) |
Nov 10, 2015 | 32.36 | 32.78 | 32.35 | 32.74 | 1,660,651 | -0.03(-0.09%) |
Nov 09, 2015 | 32.65 | 32.83 | 32.55 | 32.77 | 1,396,959 | -0.38(-1.15%) |
Nov 06, 2015 | 33.21 | 33.33 | 32.87 | 33.15 | 1,331,848 | -0.59(-1.74%) |
Nov 05, 2015 | 33.77 | 33.85 | 33.60 | 33.74 | 1,402,120 | -0.15(-0.45%) |
Nov 04, 2015 | 33.98 | 34.01 | 33.80 | 33.89 | 963,685 | -0.17(-0.49%) |
Nov 03, 2015 | 33.78 | 34.08 | 33.71 | 34.06 | 1,235,531 | -0.02(-0.07%) |