Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.63 | 30.31 | 29.63 | 30.31 | 10,876 | +0.72(+2.43%) |
Jan 28, 2016 | 30.01 | 30.01 | 29.42 | 29.59 | 44,164 | -0.12(-0.42%) |
Jan 27, 2016 | 30.02 | 30.56 | 29.58 | 29.71 | 15,868 | -0.40(-1.32%) |
Jan 26, 2016 | 29.65 | 30.11 | 29.65 | 30.11 | 9,708 | +0.59(+2.02%) |
Jan 25, 2016 | 30.26 | 30.26 | 29.49 | 29.52 | 3,549 | -0.91(-2.99%) |
Jan 22, 2016 | 30.02 | 30.55 | 30.01 | 30.42 | 31,000 | +0.96(+3.25%) |
Jan 21, 2016 | 29.81 | 30.25 | 29.47 | 29.47 | 22,453 | -0.31(-1.04%) |
Jan 20, 2016 | 29.28 | 30.05 | 28.76 | 29.78 | 17,093 | -0.40(-1.33%) |
Jan 19, 2016 | 30.66 | 30.66 | 29.97 | 30.18 | 11,998 | -0.02(-0.05%) |
Jan 15, 2016 | 30.22 | 30.19 | 30.19 | 30.19 | 12,344 | -0.97(-3.10%) |
Jan 14, 2016 | 30.65 | 31.19 | 30.47 | 31.16 | 3,952 | +0.63(+2.07%) |
Jan 13, 2016 | 31.94 | 32.02 | 30.34 | 30.53 | 171,365 | -1.42(-4.43%) |
Jan 12, 2016 | 31.97 | 32.05 | 31.55 | 31.94 | 3,116 | +0.05(+0.16%) |
Jan 11, 2016 | 32.13 | 32.13 | 31.68 | 31.90 | 4,028 | -0.06(-0.18%) |
Jan 08, 2016 | 32.83 | 32.83 | 31.90 | 31.95 | 3,826 | -0.64(-1.95%) |
Jan 07, 2016 | 33.18 | 33.30 | 32.50 | 32.59 | 9,394 | -1.32(-3.90%) |
Jan 06, 2016 | 34.28 | 34.35 | 33.70 | 33.91 | 1,429,852 | -0.99(-2.84%) |
Jan 05, 2016 | 35.20 | 35.20 | 34.75 | 34.90 | 5,482 | -0.19(-0.54%) |
Jan 04, 2016 | 34.94 | 35.09 | 34.54 | 35.09 | 5,625 | -0.93(-2.59%) |
Dec 31, 2015 | 35.75 | 36.03 | 36.03 | 36.03 | 1,089 | -0.01(-0.02%) |
Dec 30, 2015 | 36.34 | 36.47 | 36.03 | 36.03 | 5,690 | -0.39(-1.07%) |
Dec 29, 2015 | 36.46 | 36.46 | 36.18 | 36.42 | 59,504 | +0.30(+0.82%) |
Dec 28, 2015 | 36.03 | 36.13 | 35.80 | 36.13 | 7,408 | -0.04(-0.11%) |
Dec 24, 2015 | 36.31 | 36.17 | 36.17 | 36.17 | 8,350 | -0.03(-0.07%) |
Dec 23, 2015 | 35.80 | 36.19 | 35.73 | 36.19 | 14,119 | +0.65(+1.82%) |
Dec 22, 2015 | 35.24 | 35.55 | 35.24 | 35.55 | 13,953 | +0.42(+1.20%) |
Dec 21, 2015 | 35.13 | 35.22 | 34.86 | 35.13 | 7,757 | +0.26(+0.76%) |
Dec 18, 2015 | 35.27 | 35.29 | 34.85 | 34.86 | 7,256 | -0.75(-2.09%) |
Dec 17, 2015 | 36.32 | 36.37 | 35.61 | 35.61 | 7,501 | -0.58(-1.61%) |
Dec 16, 2015 | 35.77 | 36.19 | 35.57 | 36.19 | 4,926 | +0.62(+1.75%) |
Dec 15, 2015 | 35.31 | 35.62 | 35.30 | 35.57 | 12,998 | +0.91(+2.63%) |
Dec 14, 2015 | 35.16 | 35.16 | 34.55 | 34.66 | 2,750 | -0.48(-1.38%) |
Dec 11, 2015 | 35.97 | 35.97 | 35.10 | 35.14 | 17,122 | -1.53(-4.16%) |
Dec 10, 2015 | 36.53 | 36.72 | 36.53 | 36.67 | 2,714 | +0.31(+0.86%) |
Dec 09, 2015 | 36.81 | 37.16 | 36.32 | 36.35 | 7,768 | -0.69(-1.86%) |
Dec 08, 2015 | 37.03 | 37.20 | 36.86 | 37.04 | 7,702 | -0.44(-1.18%) |
Dec 07, 2015 | 38.02 | 38.02 | 37.42 | 37.49 | 4,553 | -0.62(-1.62%) |
Dec 04, 2015 | 37.42 | 38.12 | 37.42 | 38.10 | 8,009 | +0.76(+2.04%) |
Dec 03, 2015 | 38.21 | 38.22 | 37.34 | 37.34 | 3,849 | -0.76(-2.00%) |
Dec 02, 2015 | 38.55 | 38.55 | 38.00 | 38.10 | 9,724 | -0.41(-1.07%) |
Dec 01, 2015 | 38.50 | 38.51 | 38.27 | 38.51 | 146,578 | +0.22(+0.57%) |
Nov 30, 2015 | 38.34 | 38.34 | 38.30 | 38.30 | 2,733 | +0.09(+0.23%) |
Nov 25, 2015 | 38.06 | 38.21 | 38.04 | 38.21 | 369 | +0.32(+0.84%) |
Nov 24, 2015 | 37.70 | 37.92 | 37.68 | 37.89 | 4,953 | +0.03(+0.09%) |
Nov 23, 2015 | 38.11 | 38.18 | 37.81 | 37.86 | 27,492 | -0.06(-0.15%) |
Nov 20, 2015 | 38.09 | 38.09 | 37.91 | 37.91 | 8,781 | +0.13(+0.35%) |
Nov 19, 2015 | 37.62 | 37.84 | 37.62 | 37.78 | 3,878 | -0.01(-0.02%) |
Nov 18, 2015 | 37.22 | 37.79 | 37.22 | 37.79 | 1,748 | +0.86(+2.33%) |
Nov 17, 2015 | 37.14 | 37.14 | 36.93 | 36.93 | 1,459 | -0.11(-0.29%) |
Nov 16, 2015 | 36.55 | 37.04 | 36.36 | 37.04 | 8,937 | +0.46(+1.26%) |
Nov 13, 2015 | 36.75 | 36.85 | 36.56 | 36.58 | 2,704 | -0.58(-1.57%) |
Nov 12, 2015 | 37.40 | 37.40 | 37.10 | 37.16 | 3,320 | -0.48(-1.29%) |
Nov 11, 2015 | 37.69 | 37.69 | 37.61 | 37.64 | 1,649 | +0.06(+0.15%) |
Nov 10, 2015 | 37.89 | 37.89 | 37.39 | 37.59 | 7,781 | -0.24(-0.63%) |
Nov 09, 2015 | 37.89 | 37.98 | 37.72 | 37.82 | 1,535 | -0.68(-1.77%) |
Nov 06, 2015 | 38.46 | 38.65 | 38.17 | 38.50 | 7,161 | +0.75(+1.97%) |
Nov 05, 2015 | 37.54 | 37.76 | 37.38 | 37.76 | 2,962 | +0.38(+1.01%) |
Nov 04, 2015 | 37.65 | 37.65 | 37.35 | 37.38 | 12,522 | -0.27(-0.72%) |
Nov 03, 2015 | 37.46 | 37.79 | 37.45 | 37.65 | 128,428 | +0.24(+0.64%) |