Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.28 | 29.89 | 29.20 | 29.89 | 74,618 | +0.62(+2.12%) |
Jan 28, 2016 | 29.12 | 29.53 | 29.12 | 29.27 | 193,066 | +0.58(+2.02%) |
Jan 27, 2016 | 28.55 | 29.30 | 28.52 | 28.69 | 26,596 | +0.13(+0.47%) |
Jan 26, 2016 | 27.89 | 28.63 | 27.89 | 28.55 | 29,753 | +0.86(+3.09%) |
Jan 25, 2016 | 28.44 | 28.44 | 27.69 | 27.70 | 21,164 | -0.98(-3.42%) |
Jan 22, 2016 | 28.61 | 28.79 | 28.42 | 28.68 | 45,519 | +0.36(+1.27%) |
Jan 21, 2016 | 28.88 | 28.99 | 28.32 | 28.32 | 106,085 | -0.44(-1.52%) |
Jan 20, 2016 | 28.29 | 28.94 | 27.94 | 28.76 | 153,181 | -0.10(-0.35%) |
Jan 19, 2016 | 29.21 | 29.35 | 28.67 | 28.86 | 73,470 | -0.18(-0.64%) |
Jan 15, 2016 | 28.74 | 29.04 | 29.04 | 29.04 | 172,785 | -0.49(-1.65%) |
Jan 14, 2016 | 29.39 | 29.78 | 29.13 | 29.53 | 72,169 | +0.23(+0.80%) |
Jan 13, 2016 | 30.35 | 30.52 | 29.15 | 29.29 | 136,155 | -1.06(-3.48%) |
Jan 12, 2016 | 30.58 | 30.58 | 29.89 | 30.35 | 35,204 | +0.03(+0.08%) |
Jan 11, 2016 | 30.32 | 30.49 | 30.16 | 30.32 | 136,844 | +0.07(+0.22%) |
Jan 08, 2016 | 31.29 | 31.29 | 30.26 | 30.26 | 81,718 | -0.58(-1.88%) |
Jan 07, 2016 | 30.99 | 31.26 | 30.80 | 30.84 | 74,006 | -0.74(-2.34%) |
Jan 06, 2016 | 31.40 | 31.70 | 31.40 | 31.57 | 45,385 | -0.21(-0.66%) |
Jan 05, 2016 | 31.87 | 31.92 | 31.57 | 31.78 | 111,368 | +0.09(+0.29%) |
Jan 04, 2016 | 32.66 | 32.66 | 31.57 | 31.69 | 132,915 | -1.00(-3.05%) |
Dec 31, 2015 | 32.89 | 32.69 | 32.69 | 32.69 | 67,253 | -0.55(-1.64%) |
Dec 30, 2015 | 33.53 | 33.54 | 33.16 | 33.23 | 35,537 | -0.28(-0.83%) |
Dec 29, 2015 | 33.37 | 33.55 | 33.18 | 33.51 | 41,841 | +0.44(+1.34%) |
Dec 28, 2015 | 33.24 | 33.28 | 32.68 | 33.07 | 29,840 | -0.08(-0.25%) |
Dec 24, 2015 | 32.92 | 33.15 | 33.15 | 33.15 | 28,380 | +0.25(+0.76%) |
Dec 23, 2015 | 32.91 | 33.05 | 32.71 | 32.90 | 114,354 | +0.22(+0.67%) |
Dec 22, 2015 | 32.70 | 32.70 | 32.18 | 32.68 | 793,559 | +0.23(+0.70%) |
Dec 21, 2015 | 32.82 | 32.82 | 32.21 | 32.45 | 543,877 | +0.08(+0.23%) |
Dec 18, 2015 | 33.56 | 33.56 | 32.11 | 32.38 | 121,602 | -0.63(-1.90%) |
Dec 17, 2015 | 33.43 | 34.68 | 32.84 | 33.00 | 92,500 | -0.41(-1.23%) |
Dec 16, 2015 | 33.43 | 33.50 | 32.68 | 33.41 | 175,750 | +0.32(+0.96%) |
Dec 15, 2015 | 32.42 | 34.06 | 32.42 | 33.10 | 211,686 | +0.76(+2.35%) |
Dec 14, 2015 | 32.18 | 32.49 | 31.97 | 32.34 | 35,663 | -0.02(-0.08%) |
Dec 11, 2015 | 32.42 | 32.71 | 32.15 | 32.36 | 109,831 | -0.75(-2.27%) |
Dec 10, 2015 | 32.83 | 33.34 | 32.83 | 33.11 | 58,992 | +0.08(+0.25%) |
Dec 09, 2015 | 33.41 | 33.59 | 32.79 | 33.03 | 69,052 | -0.48(-1.45%) |
Dec 08, 2015 | 33.65 | 33.92 | 33.44 | 33.51 | 104,244 | -0.56(-1.64%) |
Dec 07, 2015 | 34.53 | 34.73 | 33.85 | 34.07 | 120,807 | -0.73(-2.09%) |
Dec 04, 2015 | 34.20 | 34.83 | 34.19 | 34.80 | 63,885 | +0.53(+1.56%) |
Dec 03, 2015 | 34.75 | 35.01 | 34.18 | 34.27 | 78,846 | -0.48(-1.37%) |
Dec 02, 2015 | 35.34 | 35.34 | 34.64 | 34.74 | 137,496 | -0.57(-1.61%) |
Dec 01, 2015 | 35.11 | 35.42 | 34.91 | 35.31 | 138,026 | +0.13(+0.38%) |
Nov 30, 2015 | 35.39 | 35.39 | 35.09 | 35.18 | 90,951 | +0.08(+0.21%) |
Nov 27, 2015 | 35.37 | 35.37 | 34.94 | 35.10 | 41,628 | +0.06(+0.17%) |
Nov 25, 2015 | 35.27 | 35.04 | 35.04 | 35.04 | 77,773 | +0.02(+0.05%) |
Nov 24, 2015 | 34.93 | 35.10 | 34.63 | 35.03 | 92,794 | +0.13(+0.36%) |
Nov 23, 2015 | 35.42 | 35.42 | 34.70 | 34.90 | 78,579 | +0.22(+0.63%) |
Nov 20, 2015 | 34.82 | 35.53 | 34.53 | 34.68 | 109,089 | +0.17(+0.48%) |
Nov 19, 2015 | 34.70 | 34.77 | 34.27 | 34.52 | 132,221 | -0.08(-0.24%) |
Nov 18, 2015 | 34.19 | 34.60 | 34.02 | 34.60 | 139,357 | +0.40(+1.17%) |
Nov 17, 2015 | 34.12 | 34.53 | 33.98 | 34.20 | 81,780 | +0.10(+0.29%) |
Nov 16, 2015 | 33.51 | 34.10 | 33.46 | 34.10 | 124,893 | +0.32(+0.94%) |
Nov 13, 2015 | 33.89 | 34.13 | 33.61 | 33.78 | 31,830 | -0.33(-0.96%) |
Nov 12, 2015 | 34.81 | 34.91 | 34.10 | 34.11 | 108,063 | -0.69(-1.97%) |
Nov 11, 2015 | 35.44 | 35.44 | 34.72 | 34.79 | 282,152 | -0.28(-0.79%) |
Nov 10, 2015 | 35.14 | 36.56 | 34.62 | 35.07 | 913,614 | +0.16(+0.47%) |
Nov 09, 2015 | 35.26 | 36.55 | 34.72 | 34.90 | 484,253 | -0.18(-0.52%) |
Nov 06, 2015 | 35.17 | 35.93 | 34.79 | 35.09 | 110,549 | +0.87(+2.54%) |
Nov 05, 2015 | 33.89 | 34.34 | 33.84 | 34.22 | 78,912 | +0.49(+1.46%) |
Nov 04, 2015 | 33.66 | 33.82 | 33.62 | 33.72 | 51,614 | +0.11(+0.32%) |
Nov 03, 2015 | 33.45 | 33.73 | 33.42 | 33.61 | 38,561 | +0.06(+0.17%) |