Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.48 | 30.34 | 29.48 | 30.33 | 55,655 | +0.94(+3.20%) |
Jan 28, 2016 | 29.62 | 29.62 | 29.23 | 29.39 | 56,480 | +0.13(+0.45%) |
Jan 27, 2016 | 29.24 | 29.62 | 29.05 | 29.25 | 20,320 | -0.15(-0.52%) |
Jan 26, 2016 | 28.87 | 29.44 | 28.87 | 29.41 | 56,473 | +0.49(+1.68%) |
Jan 25, 2016 | 29.29 | 29.29 | 28.91 | 28.92 | 11,943 | -0.31(-1.07%) |
Jan 22, 2016 | 29.07 | 29.33 | 29.07 | 29.23 | 9,869 | +0.53(+1.85%) |
Jan 21, 2016 | 28.70 | 29.05 | 28.49 | 28.70 | 20,034 | +0.16(+0.57%) |
Jan 20, 2016 | 28.34 | 28.76 | 27.62 | 28.54 | 31,275 | -0.19(-0.67%) |
Jan 19, 2016 | 29.47 | 29.47 | 28.64 | 28.73 | 39,040 | -0.34(-1.16%) |
Jan 15, 2016 | 28.81 | 29.07 | 29.07 | 29.07 | 185,423 | -0.50(-1.69%) |
Jan 14, 2016 | 29.23 | 29.74 | 29.05 | 29.57 | 17,870 | +0.44(+1.51%) |
Jan 13, 2016 | 30.10 | 30.14 | 29.01 | 29.13 | 26,614 | -0.83(-2.77%) |
Jan 12, 2016 | 30.14 | 30.21 | 29.48 | 29.96 | 40,975 | +0.08(+0.28%) |
Jan 11, 2016 | 30.05 | 30.05 | 29.61 | 29.88 | 41,467 | -0.11(-0.37%) |
Jan 08, 2016 | 30.50 | 30.50 | 29.99 | 29.99 | 16,080 | -0.45(-1.48%) |
Jan 07, 2016 | 30.76 | 30.92 | 30.36 | 30.44 | 54,763 | -0.78(-2.50%) |
Jan 06, 2016 | 31.51 | 31.51 | 31.02 | 31.22 | 16,271 | -0.50(-1.58%) |
Jan 05, 2016 | 31.85 | 31.85 | 31.58 | 31.72 | 154,495 | +0.00(+0.00%) |
Jan 04, 2016 | 31.64 | 31.77 | 31.48 | 31.72 | 28,650 | -0.41(-1.28%) |
Dec 31, 2015 | 32.27 | 32.13 | 32.13 | 32.13 | 45,409 | -0.41(-1.25%) |
Dec 30, 2015 | 32.73 | 32.75 | 32.43 | 32.54 | 87,368 | -0.23(-0.71%) |
Dec 29, 2015 | 32.74 | 32.81 | 32.54 | 32.77 | 90,845 | +0.26(+0.81%) |
Dec 28, 2015 | 32.38 | 32.51 | 32.18 | 32.51 | 38,200 | -0.17(-0.53%) |
Dec 24, 2015 | 32.68 | 32.68 | 32.68 | 32.68 | 41,625 | +0.07(+0.22%) |
Dec 23, 2015 | 32.35 | 32.70 | 32.23 | 32.61 | 50,208 | +0.48(+1.49%) |
Dec 22, 2015 | 31.86 | 32.19 | 31.70 | 32.13 | 168,042 | +0.48(+1.52%) |
Dec 21, 2015 | 31.66 | 31.71 | 31.49 | 31.65 | 39,388 | +0.08(+0.25%) |
Dec 18, 2015 | 31.75 | 31.76 | 31.55 | 31.58 | 25,242 | -0.37(-1.16%) |
Dec 17, 2015 | 32.44 | 32.44 | 31.95 | 31.95 | 26,842 | -0.37(-1.14%) |
Dec 16, 2015 | 32.28 | 32.49 | 32.00 | 32.31 | 49,103 | +0.29(+0.90%) |
Dec 15, 2015 | 31.87 | 32.22 | 31.87 | 32.03 | 65,175 | +0.38(+1.20%) |
Dec 14, 2015 | 31.97 | 31.97 | 31.58 | 31.65 | 40,742 | -0.35(-1.08%) |
Dec 11, 2015 | 32.18 | 32.35 | 31.87 | 31.99 | 42,100 | -0.57(-1.74%) |
Dec 10, 2015 | 32.49 | 32.67 | 32.47 | 32.56 | 12,757 | +0.22(+0.69%) |
Dec 09, 2015 | 32.68 | 33.02 | 32.28 | 32.34 | 72,994 | -0.43(-1.31%) |
Dec 08, 2015 | 32.83 | 32.83 | 32.59 | 32.76 | 72,440 | -0.31(-0.94%) |
Dec 07, 2015 | 33.48 | 33.48 | 32.93 | 33.08 | 6,025 | -0.46(-1.37%) |
Dec 04, 2015 | 33.40 | 33.54 | 33.40 | 33.54 | 7,353 | +0.35(+1.05%) |
Dec 03, 2015 | 33.72 | 33.72 | 33.05 | 33.19 | 9,942 | -0.47(-1.40%) |
Dec 02, 2015 | 34.17 | 34.17 | 33.62 | 33.66 | 33,192 | -0.46(-1.35%) |
Dec 01, 2015 | 33.99 | 34.12 | 33.91 | 34.12 | 12,047 | +0.25(+0.74%) |
Nov 30, 2015 | 34.00 | 34.05 | 33.79 | 33.87 | 12,008 | -0.13(-0.39%) |
Nov 27, 2015 | 33.85 | 34.00 | 33.85 | 34.00 | 3,492 | +0.13(+0.39%) |
Nov 25, 2015 | 33.79 | 33.87 | 33.87 | 33.87 | 15,842 | +0.05(+0.14%) |
Nov 24, 2015 | 33.44 | 33.90 | 33.40 | 33.82 | 35,397 | +0.31(+0.92%) |
Nov 23, 2015 | 33.52 | 33.67 | 33.48 | 33.51 | 27,476 | +0.06(+0.16%) |
Nov 20, 2015 | 33.50 | 33.56 | 33.34 | 33.46 | 11,287 | +0.08(+0.24%) |
Nov 19, 2015 | 33.31 | 33.41 | 33.23 | 33.38 | 6,702 | -0.05(-0.16%) |
Nov 18, 2015 | 32.90 | 33.43 | 32.90 | 33.43 | 25,336 | +0.61(+1.86%) |
Nov 17, 2015 | 33.05 | 33.20 | 32.78 | 32.82 | 204,811 | -0.18(-0.55%) |
Nov 16, 2015 | 32.51 | 33.00 | 32.49 | 33.00 | 30,291 | +0.43(+1.32%) |
Nov 13, 2015 | 32.79 | 32.86 | 32.52 | 32.57 | 21,487 | -0.28(-0.85%) |
Nov 12, 2015 | 33.30 | 33.31 | 32.79 | 32.85 | 14,529 | -0.77(-2.28%) |
Nov 11, 2015 | 33.74 | 33.74 | 33.60 | 33.62 | 12,810 | -0.27(-0.79%) |
Nov 10, 2015 | 33.84 | 33.88 | 33.59 | 33.88 | 15,201 | +0.19(+0.57%) |
Nov 09, 2015 | 34.02 | 34.02 | 33.51 | 33.69 | 31,914 | -0.29(-0.84%) |
Nov 06, 2015 | 33.94 | 33.99 | 33.75 | 33.98 | 15,767 | -0.01(-0.03%) |
Nov 05, 2015 | 34.11 | 34.11 | 33.88 | 33.99 | 28,892 | -0.02(-0.06%) |
Nov 04, 2015 | 34.24 | 34.24 | 33.91 | 34.01 | 22,223 | -0.03(-0.10%) |
Nov 03, 2015 | 33.83 | 34.25 | 33.83 | 34.05 | 27,588 | +0.09(+0.28%) |