Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.53 | 31.26 | 30.49 | 31.26 | 164,364 | +0.86(+2.84%) |
Jan 28, 2016 | 30.63 | 30.75 | 30.21 | 30.40 | 1,116,846 | -0.01(-0.03%) |
Jan 27, 2016 | 30.41 | 31.03 | 30.28 | 30.40 | 32,610 | -0.07(-0.23%) |
Jan 26, 2016 | 30.12 | 30.58 | 30.12 | 30.47 | 155,009 | +0.51(+1.70%) |
Jan 25, 2016 | 30.52 | 30.64 | 29.95 | 29.96 | 88,648 | -0.72(-2.36%) |
Jan 22, 2016 | 30.10 | 30.71 | 30.10 | 30.69 | 178,095 | +0.98(+3.28%) |
Jan 21, 2016 | 30.25 | 30.41 | 29.71 | 29.71 | 182,138 | -0.48(-1.60%) |
Jan 20, 2016 | 30.32 | 30.52 | 29.50 | 30.20 | 129,706 | -0.59(-1.91%) |
Jan 19, 2016 | 31.32 | 31.40 | 30.57 | 30.78 | 80,202 | -0.02(-0.06%) |
Jan 15, 2016 | 30.71 | 30.80 | 30.80 | 30.80 | 46,478 | -0.82(-2.59%) |
Jan 14, 2016 | 31.34 | 31.81 | 30.80 | 31.62 | 207,574 | +0.43(+1.38%) |
Jan 13, 2016 | 32.77 | 32.77 | 31.00 | 31.19 | 218,064 | -1.45(-4.44%) |
Jan 12, 2016 | 32.78 | 32.90 | 32.21 | 32.64 | 53,674 | +0.13(+0.39%) |
Jan 11, 2016 | 32.77 | 32.79 | 32.17 | 32.51 | 53,701 | -0.03(-0.08%) |
Jan 08, 2016 | 33.29 | 33.29 | 32.49 | 32.54 | 74,444 | -0.42(-1.28%) |
Jan 07, 2016 | 33.36 | 33.67 | 32.82 | 32.96 | 131,270 | -1.07(-3.14%) |
Jan 06, 2016 | 34.25 | 34.45 | 33.81 | 34.03 | 109,347 | -0.75(-2.16%) |
Jan 05, 2016 | 34.97 | 35.05 | 34.58 | 34.78 | 48,923 | -0.09(-0.26%) |
Jan 04, 2016 | 34.95 | 34.95 | 34.56 | 34.87 | 77,357 | -0.95(-2.66%) |
Dec 31, 2015 | 35.84 | 35.82 | 35.82 | 35.82 | 17,617 | -0.21(-0.57%) |
Dec 30, 2015 | 36.17 | 36.42 | 36.03 | 36.03 | 33,756 | -0.23(-0.64%) |
Dec 29, 2015 | 36.17 | 36.39 | 36.09 | 36.26 | 91,187 | +0.36(+1.01%) |
Dec 28, 2015 | 35.79 | 35.92 | 35.66 | 35.90 | 22,942 | -0.15(-0.41%) |
Dec 24, 2015 | 35.75 | 36.05 | 36.05 | 36.05 | 5,795 | +0.26(+0.73%) |
Dec 23, 2015 | 35.60 | 35.81 | 35.57 | 35.79 | 47,666 | +0.23(+0.65%) |
Dec 22, 2015 | 35.14 | 35.62 | 35.00 | 35.55 | 52,254 | +0.55(+1.57%) |
Dec 21, 2015 | 35.05 | 35.16 | 34.76 | 35.00 | 47,343 | +0.22(+0.64%) |
Dec 18, 2015 | 35.48 | 35.50 | 34.78 | 34.78 | 87,633 | -0.93(-2.59%) |
Dec 17, 2015 | 36.33 | 36.33 | 35.66 | 35.71 | 19,867 | -0.61(-1.68%) |
Dec 16, 2015 | 36.20 | 36.45 | 35.70 | 36.32 | 26,668 | +0.42(+1.17%) |
Dec 15, 2015 | 35.57 | 36.01 | 35.52 | 35.90 | 92,952 | +0.93(+2.65%) |
Dec 14, 2015 | 34.93 | 35.32 | 34.61 | 34.97 | 48,000 | +0.11(+0.32%) |
Dec 11, 2015 | 35.55 | 35.62 | 34.76 | 34.86 | 79,510 | -1.21(-3.35%) |
Dec 10, 2015 | 35.90 | 36.40 | 35.88 | 36.07 | 27,432 | +0.20(+0.55%) |
Dec 09, 2015 | 36.55 | 36.78 | 35.74 | 35.87 | 67,665 | -0.84(-2.29%) |
Dec 08, 2015 | 36.71 | 36.92 | 36.43 | 36.71 | 19,861 | -0.42(-1.13%) |
Dec 07, 2015 | 37.52 | 37.52 | 36.99 | 37.13 | 31,658 | -0.43(-1.14%) |
Dec 04, 2015 | 36.73 | 37.61 | 36.63 | 37.56 | 54,054 | +1.00(+2.75%) |
Dec 03, 2015 | 37.37 | 37.40 | 36.41 | 36.56 | 29,827 | -0.60(-1.62%) |
Dec 02, 2015 | 37.54 | 37.64 | 37.08 | 37.16 | 105,216 | -0.31(-0.82%) |
Dec 01, 2015 | 37.18 | 37.48 | 37.00 | 37.47 | 65,830 | +0.38(+1.02%) |
Nov 30, 2015 | 37.10 | 37.25 | 36.90 | 37.09 | 52,902 | +0.04(+0.12%) |
Nov 27, 2015 | 36.87 | 37.06 | 36.72 | 37.05 | 53,909 | +0.22(+0.61%) |
Nov 25, 2015 | 36.70 | 36.82 | 36.82 | 36.82 | 16,321 | +0.19(+0.52%) |
Nov 24, 2015 | 36.42 | 36.70 | 36.21 | 36.63 | 208,410 | -0.03(-0.07%) |
Nov 23, 2015 | 36.81 | 37.00 | 36.60 | 36.66 | 358,032 | -0.16(-0.44%) |
Nov 20, 2015 | 36.81 | 36.96 | 36.76 | 36.82 | 19,804 | +0.16(+0.44%) |
Nov 19, 2015 | 36.77 | 36.87 | 36.49 | 36.66 | 511,611 | -0.10(-0.28%) |
Nov 18, 2015 | 36.21 | 36.76 | 36.18 | 36.76 | 67,169 | +0.71(+1.97%) |
Nov 17, 2015 | 36.27 | 36.38 | 36.01 | 36.05 | 210,803 | -0.06(-0.17%) |
Nov 16, 2015 | 35.76 | 36.11 | 35.46 | 36.11 | 330,192 | +0.28(+0.79%) |
Nov 13, 2015 | 35.98 | 36.10 | 35.64 | 35.83 | 29,315 | -0.29(-0.81%) |
Nov 12, 2015 | 36.64 | 36.64 | 36.11 | 36.12 | 41,307 | -0.74(-2.00%) |
Nov 11, 2015 | 36.93 | 37.11 | 36.83 | 36.86 | 29,605 | +0.01(+0.02%) |
Nov 10, 2015 | 36.76 | 36.88 | 36.51 | 36.85 | 41,605 | -0.04(-0.12%) |
Nov 09, 2015 | 37.23 | 37.28 | 36.74 | 36.89 | 35,960 | -0.28(-0.76%) |
Nov 06, 2015 | 36.88 | 37.29 | 36.81 | 37.17 | 66,173 | +0.93(+2.56%) |
Nov 05, 2015 | 36.25 | 36.27 | 35.98 | 36.25 | 40,003 | +0.26(+0.71%) |
Nov 04, 2015 | 36.16 | 36.20 | 35.95 | 35.99 | 38,434 | -0.06(-0.17%) |
Nov 03, 2015 | 35.96 | 36.23 | 35.91 | 36.05 | 57,483 | -0.03(-0.10%) |